590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184700,6990602255,3185,3185,3185,3185,45211
|
|
20240826,184600,6990602255,3185,3185,3185,3185,0
|
|
20240826,184500,6990602255,3185,3185,3185,3185,0
|
|
20240826,184400,6990602255,3185,3185,3185,3185,0
|
|
20240826,184300,6990602255,3185,3185,3185,3185,0
|
|
20240826,184200,6990602255,3185,3185,3185,3185,0
|
|
20240826,184100,6990602255,3185,3185,3185,3185,0
|
|
20240826,184000,6990602255,3185,3185,3185,3185,0
|
|
20240826,183900,6990602255,3185,3185,3185,3185,0
|
|
20240826,183800,6990602255,3185,3185,3185,3185,0
|
|
20240826,183700,6990602255,3185,3185,3185,3185,0
|
|
20240826,183600,6990602255,3185,3185,3185,3185,0
|
|
20240826,183500,6990602255,3185,3185,3185,3185,0
|
|
20240826,183400,6990602255,3185,3185,3185,3185,0
|
|
20240826,183300,6990602255,3185,3185,3185,3185,0
|
|
20240826,183200,6990602255,3185,3185,3185,3185,0
|
|
20240826,183100,6990602255,3185,3185,3185,3185,0
|
|
20240826,183000,6990602255,3185,3185,3185,3185,0
|
|
20240826,182900,6990602255,3185,3185,3185,3185,0
|
|
20240826,182800,6990602255,3185,3185,3185,3185,0
|
|
20240826,182700,6990602255,3185,3185,3185,3185,0
|
|
20240826,182600,6990602255,3185,3185,3185,3185,0
|
|
20240826,182500,6990602255,3185,3185,3185,3185,0
|
|
20240826,182400,6990602255,3185,3185,3185,3185,0
|
|
20240826,182300,6990602255,3185,3185,3185,3185,0
|
|
20240826,182200,6990602255,3185,3185,3185,3185,0
|
|
20240826,182100,6990602255,3185,3185,3185,3185,0
|
|
20240826,182000,6990602255,3185,3185,3185,3185,0
|
|
20240826,181900,6990602255,3185,3185,3185,3185,0
|
|
20240826,181800,6990602255,3185,3185,3185,3185,0
|
|
20240826,181700,6990602255,3185,3185,3185,3185,45211
|
|
20240826,181600,6990602255,3185,3185,3185,3185,0
|
|
20240826,181500,6990602255,3185,3185,3185,3185,0
|
|
20240826,181400,6990602255,3185,3185,3185,3185,0
|
|
20240826,181300,6990602255,3185,3185,3185,3185,0
|
|
20240826,181200,6990602255,3185,3185,3185,3185,0
|
|
20240826,181100,6990602255,3185,3185,3185,3185,0
|
|
20240826,181000,6990602255,3185,3185,3185,3185,0
|
|
20240826,180900,6990602255,3185,3185,3185,3185,0
|
|
20240826,180800,6990602255,3185,3185,3185,3185,0
|
|
20240826,180700,6990602255,3185,3185,3185,3185,0
|
|
20240826,180600,6990602255,3185,3185,3185,3185,0
|
|
20240826,180500,6990602255,3185,3185,3185,3185,0
|
|
20240826,180400,6990602255,3185,3185,3185,3185,0
|
|
20240826,180300,6990602255,3185,3185,3185,3185,0
|
|
20240826,180200,6990602255,3185,3185,3185,3185,0
|
|
20240826,180100,6990602255,3185,3185,3185,3185,0
|
|
20240826,180000,6990602255,3185,3185,3185,3185,0
|
|
20240826,175900,6990602255,3185,3185,3185,3185,0
|
|
20240826,175800,6990602255,3185,3185,3185,3185,0
|
|
20240826,175700,6990602255,3185,3185,3185,3185,0
|
|
20240826,175600,6990602255,3185,3185,3185,3185,0
|
|
20240826,175500,6990602255,3185,3185,3185,3185,0
|
|
20240826,175400,6990602255,3185,3185,3185,3185,0
|
|
20240826,175300,6990602255,3185,3185,3185,3185,0
|
|
20240826,175200,6990602255,3185,3185,3185,3185,0
|
|
20240826,175100,6990602255,3185,3185,3185,3185,0
|
|
20240826,175000,6990602255,3185,3185,3185,3185,0
|
|
20240826,174900,6990602255,3185,3185,3185,3185,0
|
|
20240826,174800,6990602255,3185,3185,3185,3185,0
|
|
20240826,174700,6990602255,3185,3185,3185,3185,45211
|
|
20240826,174600,6990602255,3185,3185,3185,3185,0
|
|
20240826,174500,6990602255,3185,3185,3185,3185,0
|
|
20240826,174400,6990602255,3185,3185,3185,3185,0
|
|
20240826,174300,6990602255,3185,3185,3185,3185,0
|
|
20240826,174200,6990602255,3185,3185,3185,3185,0
|
|
20240826,174100,6990602255,3185,3185,3185,3185,0
|
|
20240826,174000,6990602255,3185,3185,3185,3185,0
|
|
20240826,173900,6990602255,3185,3185,3185,3185,0
|
|
20240826,173800,6990602255,3185,3185,3185,3185,0
|
|
20240826,173700,6990602255,3185,3185,3185,3185,0
|
|
20240826,173600,6990602255,3185,3185,3185,3185,0
|
|
20240826,173500,6990602255,3185,3185,3185,3185,0
|
|
20240826,173400,6990602255,3185,3185,3185,3185,0
|
|
20240826,173300,6990602255,3185,3185,3185,3185,0
|
|
20240826,173200,6990602255,3185,3185,3185,3185,0
|
|
20240826,173100,6990602255,3185,3185,3185,3185,0
|
|
20240826,173000,6990602255,3185,3185,3185,3185,0
|
|
20240826,172900,6990602255,3185,3185,3185,3185,0
|
|
20240826,172800,6990602255,3185,3185,3185,3185,0
|
|
20240826,172700,6990602255,3185,3185,3185,3185,0
|
|
20240826,172600,6990602255,3185,3185,3185,3185,0
|
|
20240826,172500,6990602255,3185,3185,3185,3185,0
|
|
20240826,172400,6990602255,3185,3185,3185,3185,0
|
|
20240826,172300,6990602255,3185,3185,3185,3185,0
|
|
20240826,172200,6990602255,3185,3185,3185,3185,0
|
|
20240826,172100,6990602255,3185,3185,3185,3185,0
|
|
20240826,172000,6990602255,3185,3185,3185,3185,0
|
|
20240826,171900,6990602255,3185,3185,3185,3185,0
|
|
20240826,171800,6990602255,3185,3185,3185,3185,0
|
|
20240826,171700,6990602255,3185,3185,3185,3185,45211
|
|
20240826,171600,6990602255,3185,3185,3185,3185,0
|
|
20240826,171500,6990602255,3185,3185,3185,3185,0
|
|
20240826,171400,6990602255,3185,3185,3185,3185,0
|
|
20240826,171300,6990602255,3185,3185,3185,3185,0
|
|
20240826,171200,6990602255,3185,3185,3185,3185,0
|
|
20240826,171100,6990602255,3185,3185,3185,3185,0
|
|
20240826,171000,6990602255,3185,3185,3185,3185,0
|
|
20240826,170900,6990602255,3185,3185,3185,3185,0
|
|
20240826,170800,6990602255,3185,3185,3185,3185,0
|
|
20240826,170700,6990602255,3185,3185,3185,3185,0
|
|
20240826,170600,6990602255,3185,3185,3185,3185,0
|
|
20240826,170500,6990602255,3185,3185,3185,3185,0
|
|
20240826,170400,6990602255,3185,3185,3185,3185,0
|
|
20240826,170300,6990602255,3185,3185,3185,3185,0
|
|
20240826,170200,6990602255,3185,3185,3185,3185,0
|
|
20240826,170100,6990602255,3185,3185,3185,3185,0
|
|
20240826,170000,6990602255,3185,3185,3185,3185,0
|
|
20240826,165900,6990602255,3185,3185,3185,3185,0
|
|
20240826,165800,6990602255,3185,3185,3185,3185,0
|
|
20240826,165700,6990602255,3185,3185,3185,3185,0
|
|
20240826,165600,6990602255,3185,3185,3185,3185,0
|
|
20240826,165500,6990602255,3185,3185,3185,3185,0
|
|
20240826,165400,6990602255,3185,3185,3185,3185,0
|
|
20240826,165300,6990602255,3185,3185,3185,3185,0
|
|
20240826,165200,6990602255,3185,3185,3185,3185,0
|
|
20240826,165100,6990602255,3185,3185,3185,3185,0
|
|
20240826,165000,6990602255,3185,3185,3185,3185,0
|
|
20240826,164900,6990602255,3185,3185,3185,3185,0
|
|
20240826,164800,6990602255,3185,3185,3185,3185,0
|
|
20240826,164700,6990602255,3185,3185,3185,3185,45211
|
|
20240826,164600,6990602255,3185,3185,3185,3185,0
|
|
20240826,164500,6990602255,3185,3185,3185,3185,0
|
|
20240826,164400,6990602255,3185,3185,3185,3185,0
|
|
20240826,164300,6990602255,3185,3185,3185,3185,0
|
|
20240826,164200,6990602255,3185,3185,3185,3185,0
|
|
20240826,164100,6990602255,3185,3185,3185,3185,0
|
|
20240826,164000,6990602255,3185,3185,3185,3185,0
|
|
20240826,163900,6990602255,3185,3185,3185,3185,0
|
|
20240826,163800,6990602255,3185,3185,3185,3185,0
|
|
20240826,163700,6990602255,3185,3185,3185,3185,0
|
|
20240826,163600,6990602255,3185,3185,3185,3185,0
|
|
20240826,163500,6990602255,3185,3185,3185,3185,0
|
|
20240826,163400,6990602255,3185,3185,3185,3185,0
|
|
20240826,163300,6990602255,3185,3185,3185,3185,0
|
|
20240826,163200,6990602255,3185,3185,3185,3185,0
|
|
20240826,163100,6990602255,3185,3185,3185,3185,0
|
|
20240826,163000,6990602255,3185,3185,3185,3185,0
|
|
20240826,162900,6990602255,3185,3185,3185,3185,0
|
|
20240826,162800,6990602255,3185,3185,3185,3185,0
|
|
20240826,162700,6990602255,3185,3185,3185,3185,0
|
|
20240826,162600,6990602255,3185,3185,3185,3185,0
|
|
20240826,162500,6990602255,3185,3185,3185,3185,0
|
|
20240826,162400,6990602255,3185,3185,3185,3185,0
|
|
20240826,162300,6990602255,3185,3185,3185,3185,0
|
|
20240826,162200,6990602255,3185,3185,3185,3185,0
|
|
20240826,162100,6990602255,3185,3185,3185,3185,0
|
|
20240826,162000,6990602255,3185,3185,3185,3185,0
|
|
20240826,161900,6990602255,3185,3185,3185,3185,0
|
|
20240826,161800,6990602255,3185,3185,3185,3185,0
|
|
20240826,161700,6990602255,3185,3185,3185,3185,45211
|
|
20240826,161600,6990602255,3185,3185,3185,3185,0
|
|
20240826,161500,6990602255,3185,3185,3185,3185,0
|
|
20240826,161400,6990602255,3185,3185,3185,3185,0
|
|
20240826,161300,6990602255,3185,3185,3185,3185,0
|
|
20240826,161200,6990602255,3185,3185,3185,3185,0
|
|
20240826,161100,6990602255,3185,3185,3185,3185,0
|
|
20240826,161000,6990602255,3185,3185,3185,3185,0
|
|
20240826,160900,6990602255,3185,3185,3185,3185,0
|
|
20240826,160800,6990602255,3185,3185,3185,3185,0
|
|
20240826,160700,6990602255,3185,3185,3185,3185,0
|
|
20240826,160600,6990602255,3185,3185,3185,3185,0
|
|
20240826,160500,6990602255,3185,3185,3185,3185,0
|
|
20240826,160400,6990602255,3185,3185,3185,3185,0
|
|
20240826,160300,6990602255,3185,3185,3185,3185,0
|
|
20240826,160200,6990602255,3185,3185,3185,3185,0
|
|
20240826,160100,6990602255,3185,3185,3185,3185,0
|
|
20240826,160000,6990602255,3185,3185,3185,3185,0
|
|
20240826,155900,6990602255,3185,3185,3185,3185,0
|
|
20240826,155800,6990602255,3185,3185,3185,3185,0
|
|
20240826,155700,6990602255,3185,3185,3185,3185,0
|
|
20240826,155600,6990602255,3185,3185,3185,3185,0
|
|
20240826,155500,6990602255,3185,3185,3185,3185,0
|
|
20240826,155400,6990602255,3185,3185,3185,3185,0
|
|
20240826,155300,6990602255,3185,3185,3185,3185,0
|
|
20240826,155200,6990602255,3185,3185,3185,3185,0
|
|
20240826,155100,6990602255,3185,3185,3185,3185,0
|
|
20240826,155000,6990602255,3185,3185,3185,3185,0
|
|
20240826,154900,6990602255,3185,3185,3185,3185,0
|
|
20240826,154800,6990602255,3185,3185,3185,3185,0
|
|
20240826,154700,6990602255,3185,3185,3185,3185,45211
|
|
20240826,154600,6990602255,3185,3185,3185,3185,0
|
|
20240826,154500,6990602255,3185,3185,3185,3185,0
|
|
20240826,154400,6990602255,3185,3185,3185,3185,0
|
|
20240826,154300,6990602255,3185,3185,3185,3185,0
|
|
20240826,154200,6990602255,3185,3185,3185,3185,0
|
|
20240826,154100,6990602255,3185,3185,3185,3185,0
|
|
20240826,154000,6990602255,3185,3185,3185,3185,0
|
|
20240826,153900,6990602255,3185,3185,3185,3185,0
|
|
20240826,153800,6990602255,3185,3185,3185,3185,0
|
|
20240826,153700,6990602255,3185,3185,3185,3185,0
|
|
20240826,153600,6990602255,3185,3185,3185,3185,0
|
|
20240826,153500,6990602255,3185,3185,3185,3185,0
|
|
20240826,153400,6990602255,3185,3185,3185,3185,0
|
|
20240826,153300,6990602255,3185,3185,3185,3185,0
|
|
20240826,153200,6990602255,3185,3185,3185,3185,0
|
|
20240826,153100,6990602255,3185,3185,3185,3185,0
|
|
20240826,153000,6990602255,3185,3185,3185,3185,45211
|
|
20240826,152900,6846605220,3185,3185,3185,3185,0
|
|
20240826,152800,6846605220,3185,3185,3185,3185,0
|
|
20240826,152700,6846605220,3185,3185,3185,3185,0
|
|
20240826,152600,6846605220,3185,3185,3185,3185,0
|
|
20240826,152500,6846605220,3185,3185,3185,3185,0
|
|
20240826,152400,6846605220,3185,3185,3185,3185,0
|
|
20240826,152300,6846605220,3185,3185,3185,3185,0
|
|
20240826,152200,6846605220,3185,3185,3185,3185,0
|
|
20240826,152100,6846605220,3185,3185,3185,3185,0
|
|
20240826,152000,6846605220,3185,3185,3185,3185,0
|
|
20240826,151900,6846605220,3185,3185,3190,3185,3137
|
|
20240826,151800,6836611165,3185,3190,3190,3185,5722
|
|
20240826,151700,6818384265,3190,3185,3190,3180,4078
|
|
20240826,151600,6805395740,3185,3185,3190,3180,5330
|
|
20240826,151500,6788435660,3190,3185,3190,3185,4430
|
|
20240826,151400,6774325935,3185,3190,3190,3185,5341
|
|
20240826,151300,6757297655,3190,3190,3190,3185,1610
|
|
20240826,151200,6752162645,3190,3190,3190,3180,6534
|
|
20240826,151100,6731362105,3190,3190,3190,3185,8458
|
|
20240826,151000,6704381720,3190,3190,3190,3185,9367
|
|
20240826,150900,6674518845,3190,3190,3190,3185,8823
|
|
20240826,150800,6646416975,3190,3185,3190,3180,8393
|
|
20240826,150700,6619695620,3185,3185,3185,3180,7454
|
|
20240826,150600,6595955630,3185,3180,3185,3175,4722
|
|
20240826,150500,6580939450,3180,3180,3180,3175,3988
|
|
20240826,150400,6568263655,3180,3180,3180,3175,4575
|
|
20240826,150300,6553736000,3175,3175,3180,3175,17638
|
|
20240826,150200,6497735300,3180,3180,3180,3175,1147
|
|
20240826,150100,6494092840,3180,3180,3180,3175,11312
|
|
20240826,150000,6458135680,3180,3185,3185,3180,9653
|
|
20240826,145900,6427439035,3180,3185,3190,3180,15340
|
|
20240826,145800,6378643655,3185,3185,3185,3185,2197
|
|
20240826,145700,6371646210,3180,3185,3185,3180,612
|
|
20240826,145600,6369700025,3185,3185,3185,3180,2025
|
|
20240826,145500,6363254555,3185,3185,3185,3180,2290
|
|
20240826,145400,6355969095,3185,3190,3190,3185,3848
|
|
20240826,145300,6343705655,3185,3185,3190,3185,4359
|
|
20240826,145200,6329803695,3180,3185,3185,3180,2999
|
|
20240826,145100,6320262240,3185,3180,3185,3180,765
|
|
20240826,145000,6317827540,3185,3185,3185,3185,1306
|
|
20240826,144900,6313667930,3185,3185,3185,3185,934
|
|
20240826,144800,6310693140,3185,3190,3190,3185,83
|
|
20240826,144700,6310428375,3185,3180,3185,3180,8482
|
|
20240826,144600,6283440245,3185,3190,3190,3180,4323
|
|
20240826,144500,6269676515,3185,3190,3190,3185,2475
|
|
20240826,144400,6261790320,3190,3190,3190,3185,658
|
|
20240826,144300,6259693550,3185,3190,3190,3185,88
|
|
20240826,144200,6259413095,3185,3185,3185,3185,2489
|
|
20240826,144100,6251485630,3185,3185,3190,3185,537
|
|
20240826,144000,6249775270,3190,3185,3190,3185,1596
|
|
20240826,143900,6244684905,3185,3185,3185,3185,3083
|
|
20240826,143800,6234865550,3185,3185,3185,3185,507
|
|
20240826,143700,6233250755,3180,3180,3180,3180,1037
|
|
20240826,143600,6229953095,3180,3175,3180,3175,2197
|
|
20240826,143500,6222974975,3180,3180,3180,3180,73
|
|
20240826,143400,6222742835,3175,3180,3180,3175,1102
|
|
20240826,143300,6219243920,3175,3170,3180,3170,1554
|
|
20240826,143200,6214310230,3170,3175,3175,3170,47280
|
|
20240826,143100,6064356655,3175,3175,3180,3175,11827
|
|
20240826,143000,6026805915,3175,3180,3180,3175,2132
|
|
20240826,142900,6020033250,3180,3180,3180,3175,3050
|
|
20240826,142800,6010342395,3180,3180,3180,3180,54078
|
|
20240826,142700,5838374355,3180,3185,3185,3180,5342
|
|
20240826,142600,5821383965,3185,3185,3185,3180,430
|
|
20240826,142500,5820016275,3180,3180,3185,3180,3174
|
|
20240826,142400,5809922825,3185,3180,3185,3180,1950
|
|
20240826,142300,5803721120,3185,3185,3185,3180,6003
|
|
20240826,142200,5784602515,3185,3185,3185,3180,711
|
|
20240826,142100,5782339650,3180,3185,3190,3180,6522
|
|
20240826,142000,5761588690,3180,3185,3190,3180,8732
|
|
20240826,141900,5733813985,3190,3185,3190,3185,3143
|
|
20240826,141800,5723801005,3185,3185,3185,3185,0
|
|
20240826,141700,5723801005,3185,3185,3185,3180,1047
|
|
20240826,141600,5720467150,3185,3185,3185,3185,1699
|
|
20240826,141500,5715055835,3185,3185,3185,3180,785
|
|
20240826,141400,5712558330,3185,3180,3185,3180,343
|
|
20240826,141300,5711466625,3180,3185,3185,3180,712
|
|
20240826,141200,5709199185,3185,3185,3185,3185,1494
|
|
20240826,141100,5704440795,3185,3185,3185,3180,686
|
|
20240826,141000,5702257735,3185,3185,3185,3185,571
|
|
20240826,140900,5700439100,3185,3185,3185,3180,2643
|
|
20240826,140800,5692029625,3185,3185,3190,3185,1272
|
|
20240826,140700,5687978280,3185,3180,3185,3180,4251
|
|
20240826,140600,5674439810,3185,3180,3185,3180,858
|
|
20240826,140500,5671709805,3185,3185,3190,3185,11743
|
|
20240826,140400,5634308340,3190,3190,3190,3185,106
|
|
20240826,140300,5633970300,3190,3190,3190,3190,86
|
|
20240826,140200,5633695960,3190,3185,3190,3185,4865
|
|
20240826,140100,5618200885,3185,3190,3190,3185,570
|
|
20240826,140000,5616384685,3190,3190,3190,3185,1475
|
|
20240826,135900,5611684985,3190,3195,3195,3185,1266
|
|
20240826,135800,5607648490,3190,3190,3190,3190,700
|
|
20240826,135700,5605415490,3190,3190,3190,3190,1251
|
|
20240826,135600,5601424800,3190,3195,3195,3190,7677
|
|
20240826,135500,5576934550,3190,3195,3195,3190,561
|
|
20240826,135400,5575144885,3195,3190,3195,3190,1901
|
|
20240826,135300,5569080685,3190,3190,3190,3190,81
|
|
20240826,135200,5568822295,3190,3190,3195,3190,1935
|
|
20240826,135100,5562649595,3195,3195,3195,3190,1002
|
|
20240826,135000,5559453205,3190,3195,3195,3190,7943
|
|
20240826,134900,5534115030,3190,3195,3195,3190,2324
|
|
20240826,134800,5526694955,3195,3195,3195,3195,22
|
|
20240826,134700,5526624665,3195,3195,3195,3195,374
|
|
20240826,134600,5525429735,3195,3200,3200,3195,2014
|
|
20240826,134500,5518994505,3195,3195,3195,3195,2992
|
|
20240826,134400,5509435065,3200,3200,3200,3200,81
|
|
20240826,134300,5509175865,3200,3200,3200,3200,6
|
|
20240826,134200,5509156665,3200,3200,3200,3200,320
|
|
20240826,134100,5508132665,3200,3195,3200,3195,85
|
|
20240826,134000,5507860890,3200,3200,3200,3195,162
|
|
20240826,133900,5507342510,3195,3195,3200,3195,1720
|
|
20240826,133800,5501847075,3195,3195,3195,3195,5
|
|
20240826,133700,5501831100,3190,3195,3200,3190,2306
|
|
20240826,133600,5494463445,3195,3195,3195,3195,1455
|
|
20240826,133500,5489814720,3200,3200,3200,3200,1107
|
|
20240826,133400,5486272320,3200,3200,3200,3195,1222
|
|
20240826,133300,5482366920,3200,3195,3200,3195,493
|
|
20240826,133200,5480790600,3195,3190,3195,3190,25
|
|
20240826,133100,5480710740,3195,3195,3195,3195,238
|
|
20240826,133000,5479950330,3195,3195,3195,3195,106
|
|
20240826,132900,5479611660,3190,3190,3190,3190,1974
|
|
20240826,132800,5473314600,3195,3195,3195,3195,100
|
|
20240826,132700,5472995100,3190,3195,3200,3190,4183
|
|
20240826,132600,5459613240,3200,3190,3200,3190,9056
|
|
20240826,132500,5430654760,3190,3190,3190,3190,1350
|
|
20240826,132400,5426348260,3190,3190,3190,3190,0
|
|
20240826,132300,5426348260,3190,3190,3190,3190,505
|
|
20240826,132200,5424737310,3195,3195,3195,3195,205
|
|
20240826,132100,5424082335,3195,3200,3200,3195,742
|
|
20240826,132000,5421711395,3195,3195,3195,3195,164
|
|
20240826,131900,5421187415,3190,3190,3190,3190,0
|
|
20240826,131800,5421187415,3190,3190,3190,3190,0
|
|
20240826,131700,5421187415,3190,3195,3195,3190,1527
|
|
20240826,131600,5416313165,3195,3195,3195,3195,281
|
|
20240826,131500,5415415370,3195,3200,3200,3195,4225
|
|
20240826,131400,5401916370,3195,3195,3195,3195,69
|
|
20240826,131300,5401695915,3195,3200,3200,3195,150
|
|
20240826,131200,5401216315,3200,3200,3200,3200,52
|
|
20240826,131100,5401049915,3200,3195,3200,3195,201
|
|
20240826,131000,5400407215,3195,3195,3200,3195,2338
|
|
20240826,130900,5392936305,3195,3200,3200,3195,1352
|
|
20240826,130800,5388616105,3200,3195,3200,3195,937
|
|
20240826,130700,5385622370,3195,3195,3195,3195,12
|
|
20240826,130600,5385584030,3195,3195,3195,3190,3227
|
|
20240826,130500,5375274480,3195,3195,3195,3195,124
|
|
20240826,130400,5374878300,3195,3195,3195,3195,2510
|
|
20240826,130300,5366858850,3195,3195,3195,3190,1112
|
|
20240826,130200,5363306525,3190,3190,3190,3190,350
|
|
20240826,130100,5362190025,3190,3190,3190,3190,1673
|
|
20240826,130000,5356853155,3190,3190,3190,3190,1085
|
|
20240826,125900,5353392005,3190,3190,3190,3190,1026
|
|
20240826,125800,5350119065,3190,3190,3190,3185,937
|
|
20240826,125700,5347130745,3190,3190,3190,3190,1601
|
|
20240826,125600,5342023555,3190,3190,3190,3190,353
|
|
20240826,125500,5340897485,3190,3190,3190,3185,3132
|
|
20240826,125400,5330907885,3190,3185,3190,3185,894
|
|
20240826,125300,5328056715,3190,3185,3190,3185,45
|
|
20240826,125200,5327913335,3185,3190,3190,3185,1200
|
|
20240826,125100,5324085835,3185,3185,3185,3185,4057
|
|
20240826,125000,5311164290,3185,3185,3185,3185,13
|
|
20240826,124900,5311122885,3190,3185,3190,3185,602
|
|
20240826,124800,5309205010,3185,3185,3185,3185,2285
|
|
20240826,124700,5301927285,3185,3185,3185,3180,233
|
|
20240826,124600,5301185190,3185,3180,3185,3180,106
|
|
20240826,124500,5300847600,3180,3185,3185,3180,4805
|
|
20240826,124400,5285561245,3180,3180,3180,3180,1024
|
|
20240826,124300,5282304925,3185,3185,3185,3180,3095
|
|
20240826,124200,5272448600,3185,3185,3185,3180,2585
|
|
20240826,124100,5264215625,3185,3185,3185,3185,3824
|
|
20240826,124000,5252036185,3185,3185,3185,3185,232
|
|
20240826,123900,5251297265,3190,3185,3190,3185,1318
|
|
20240826,123800,5247095885,3185,3190,3190,3185,3119
|
|
20240826,123700,5237161770,3190,3185,3190,3185,6604
|
|
20240826,123600,5216127755,3185,3185,3190,3185,2650
|
|
20240826,123500,5207681600,3185,3190,3190,3185,1100
|
|
20240826,123400,5204174460,3190,3190,3190,3190,126
|
|
20240826,123300,5203772520,3190,3190,3190,3190,201
|
|
20240826,123200,5203131330,3190,3190,3190,3185,8128
|
|
20240826,123100,5177239935,3190,3190,3195,3190,2200
|
|
20240826,123000,5170221830,3190,3190,3190,3190,260
|
|
20240826,122900,5169392430,3190,3190,3190,3185,1142
|
|
20240826,122800,5165749490,3190,3190,3190,3190,4878
|
|
20240826,122700,5150188670,3190,3195,3195,3190,4551
|
|
20240826,122600,5135670865,3195,3195,3195,3195,372
|
|
20240826,122500,5134482325,3195,3190,3195,3190,37
|
|
20240826,122400,5134364175,3190,3190,3190,3190,222
|
|
20240826,122300,5133655995,3190,3190,3190,3190,479
|
|
20240826,122200,5132127985,3195,3195,3195,3190,2757
|
|
20240826,122100,5123329370,3190,3190,3195,3190,175
|
|
20240826,122000,5122770370,3190,3190,3190,3190,265
|
|
20240826,121900,5121925020,3190,3190,3200,3190,5003
|
|
20240826,121800,5105965430,3190,3190,3190,3190,1925
|
|
20240826,121700,5099824680,3190,3195,3195,3190,3950
|
|
20240826,121600,5087224150,3190,3190,3195,3190,903
|
|
20240826,121500,5084341380,3195,3200,3200,3195,2421
|
|
20240826,121400,5076606275,3200,3200,3200,3195,3791
|
|
20240826,121300,5064476220,3200,3205,3205,3200,323
|
|
20240826,121200,5063442600,3205,3200,3205,3200,935
|
|
20240826,121100,5060450580,3200,3195,3200,3195,2560
|
|
20240826,121000,5052260880,3200,3190,3200,3190,3917
|
|
20240826,120900,5039751015,3195,3195,3195,3190,867
|
|
20240826,120800,5036984725,3190,3190,3190,3190,15
|
|
20240826,120700,5036936875,3190,3190,3195,3190,274
|
|
20240826,120600,5036062765,3190,3190,3195,3190,2938
|
|
20240826,120500,5026690535,3190,3195,3195,3190,413
|
|
20240826,120400,5025373015,3195,3190,3195,3190,338
|
|
20240826,120300,5024294625,3190,3190,3190,3190,601
|
|
20240826,120200,5022377435,3190,3190,3195,3190,1303
|
|
20240826,120100,5018220760,3190,3190,3190,3190,57
|
|
20240826,120000,5018038930,3190,3190,3190,3190,637
|
|
20240826,115900,5016006900,3190,3190,3190,3190,406
|
|
20240826,115800,5014711760,3195,3190,3195,3190,7331
|
|
20240826,115700,4991320860,3195,3190,3195,3190,332
|
|
20240826,115600,4990261145,3190,3195,3195,3190,1807
|
|
20240826,115500,4984489030,3195,3190,3195,3190,1235
|
|
20240826,115400,4980548340,3190,3190,3190,3190,350
|
|
20240826,115300,4979431840,3190,3195,3195,3190,4124
|
|
20240826,115200,4966266495,3195,3195,3195,3190,583
|
|
20240826,115100,4964403895,3195,3195,3195,3190,1205
|
|
20240826,115000,4960559585,3190,3190,3190,3190,700
|
|
20240826,114900,4958326585,3190,3195,3195,3190,642
|
|
20240826,114800,4956277255,3195,3190,3195,3190,15
|
|
20240826,114700,4956229380,3190,3195,3195,3190,1596
|
|
20240826,114600,4951137825,3195,3195,3195,3195,1713
|
|
20240826,114500,4945664790,3195,3195,3200,3195,630
|
|
20240826,114400,4943651890,3200,3200,3200,3195,151
|
|
20240826,114300,4943168940,3200,3190,3200,3190,1402
|
|
20240826,114200,4938695855,3190,3190,3200,3190,2711
|
|
20240826,114100,4930046665,3195,3200,3200,3195,2440
|
|
20240826,114000,4922250790,3200,3195,3200,3190,1476
|
|
20240826,113900,4917535895,3195,3200,3200,3195,4130
|
|
20240826,113800,4904340405,3195,3190,3195,3190,3797
|
|
20240826,113700,4892223440,3195,3195,3195,3190,2796
|
|
20240826,113600,4883302175,3200,3200,3200,3190,2775
|
|
20240826,113500,4874434280,3200,3195,3200,3195,3771
|
|
20240826,113400,4862372080,3200,3195,3200,3195,9463
|
|
20240826,113300,4832137480,3200,3200,3205,3200,2811
|
|
20240826,113200,4823140630,3200,3205,3205,3200,2012
|
|
20240826,113100,4816702170,3200,3205,3205,3200,115
|
|
20240826,113000,4816333625,3205,3205,3205,3200,3794
|
|
20240826,112900,4804180575,3200,3205,3205,3200,2026
|
|
20240826,112800,4797694855,3205,3205,3205,3205,70
|
|
20240826,112700,4797470505,3205,3200,3205,3200,641
|
|
20240826,112600,4795419250,3200,3200,3200,3195,1281
|
|
20240826,112500,4791321550,3205,3200,3205,3195,3896
|
|
20240826,112400,4778865980,3200,3195,3200,3195,293
|
|
20240826,112300,4777928635,3200,3205,3205,3195,15496
|
|
20240826,112200,4728338960,3205,3205,3205,3205,1197
|
|
20240826,112100,4724502575,3205,3205,3210,3200,823
|
|
20240826,112000,4721864735,3210,3210,3210,3205,704
|
|
20240826,111900,4719608290,3210,3210,3210,3205,98
|
|
20240826,111800,4719294075,3210,3210,3210,3210,3
|
|
20240826,111700,4719284445,3210,3210,3210,3200,7601
|
|
20240826,111600,4694930095,3210,3205,3210,3205,872
|
|
20240826,111500,4692134945,3210,3210,3210,3205,229
|
|
20240826,111400,4691400855,3210,3210,3210,3205,1073
|
|
20240826,111300,4687957535,3210,3210,3210,3210,4249
|
|
20240826,111200,4674318245,3205,3210,3210,3205,2443
|
|
20240826,111100,4666479175,3210,3210,3210,3205,1484
|
|
20240826,111000,4661715625,3205,3210,3210,3205,660
|
|
20240826,110900,4659597035,3205,3200,3205,3195,8286
|
|
20240826,110800,4633073595,3195,3200,3200,3195,763
|
|
20240826,110700,4630635295,3200,3200,3200,3200,352
|
|
20240826,110600,4629508895,3200,3200,3200,3200,1353
|
|
20240826,110500,4625179295,3200,3200,3200,3200,57
|
|
20240826,110400,4624996895,3200,3190,3200,3190,928
|
|
20240826,110300,4622031915,3195,3195,3195,3190,304
|
|
20240826,110200,4621061135,3195,3195,3195,3190,4172
|
|
20240826,110100,4607748060,3195,3195,3195,3190,1087
|
|
20240826,110000,4604276595,3195,3200,3200,3195,6851
|
|
20240826,105900,4582386090,3195,3195,3195,3195,181
|
|
20240826,105800,4581807795,3195,3195,3200,3195,11010
|
|
20240826,105700,4546630675,3195,3195,3200,3195,1533
|
|
20240826,105600,4541732685,3200,3200,3200,3195,1349
|
|
20240826,105500,4537421970,3195,3195,3200,3195,2865
|
|
20240826,105400,4528267765,3195,3200,3200,3195,2341
|
|
20240826,105300,4520787915,3200,3195,3200,3195,2221
|
|
20240826,105200,4513689670,3195,3195,3200,3195,5369
|
|
20240826,105100,4496534375,3200,3200,3200,3195,338
|
|
20240826,105000,4495452940,3195,3200,3200,3195,1059
|
|
20240826,104900,4492064450,3200,3200,3205,3195,6431
|
|
20240826,104800,4471495475,3205,3205,3205,3200,475
|
|
20240826,104700,4469974895,3205,3200,3205,3200,2347
|
|
20240826,104600,4462461320,3195,3195,3200,3195,5185
|
|
20240826,104500,4445890565,3195,3195,3195,3195,2489
|
|
20240826,104400,4437938210,3200,3195,3200,3195,1374
|
|
20240826,104300,4433543035,3200,3200,3205,3195,6896
|
|
20240826,104200,4411500700,3200,3205,3210,3200,17997
|
|
20240826,104100,4353908345,3200,3210,3210,3200,23913
|
|
20240826,104000,4277219720,3215,3215,3215,3215,2384
|
|
20240826,103900,4269555160,3215,3210,3215,3210,1937
|
|
20240826,103800,4263337385,3210,3210,3215,3210,1570
|
|
20240826,103700,4258297185,3210,3210,3215,3210,923
|
|
20240826,103600,4255334350,3215,3210,3215,3210,3024
|
|
20240826,103500,4245621200,3215,3210,3215,3210,108
|
|
20240826,103400,4245274340,3215,3205,3215,3205,212
|
|
20240826,103300,4244594760,3205,3210,3210,3205,1504
|
|
20240826,103200,4239769090,3205,3210,3210,3205,1272
|
|
20240826,103100,4235686090,3210,3210,3210,3210,76
|
|
20240826,103000,4235442130,3210,3205,3210,3205,1361
|
|
20240826,102900,4231073835,3210,3210,3210,3205,1857
|
|
20240826,102800,4225114310,3210,3205,3210,3200,11350
|
|
20240826,102700,4188793760,3200,3205,3210,3200,11101
|
|
20240826,102600,4153246955,3210,3205,3210,3200,6584
|
|
20240826,102500,4132145245,3205,3205,3205,3200,1330
|
|
20240826,102400,4127885950,3205,3205,3205,3200,462
|
|
20240826,102300,4126406255,3205,3210,3210,3205,18271
|
|
20240826,102200,4067845180,3210,3205,3210,3205,462
|
|
20240826,102100,4066364420,3210,3210,3215,3205,2973
|
|
20240826,102000,4056821275,3210,3215,3215,3210,210
|
|
20240826,101900,4056146145,3215,3210,3215,3205,1806
|
|
20240826,101800,4050357500,3210,3210,3210,3205,2308
|
|
20240826,101700,4042950345,3205,3210,3215,3205,1247
|
|
20240826,101600,4038947925,3210,3210,3210,3205,6235
|
|
20240826,101500,4018938965,3210,3215,3215,3205,3772
|
|
20240826,101400,4006828685,3215,3210,3220,3210,241
|
|
20240826,101300,4006053915,3210,3210,3210,3205,559
|
|
20240826,101200,4004260815,3205,3210,3210,3205,3062
|
|
20240826,101100,3994439665,3210,3215,3220,3205,26372
|
|
20240826,101000,3909888380,3215,3210,3215,3210,68
|
|
20240826,100900,3909670010,3220,3210,3220,3205,4041
|
|
20240826,100800,3896681745,3210,3210,3210,3205,3057
|
|
20240826,100700,3886873920,3210,3215,3215,3210,11262
|
|
20240826,100600,3850702895,3215,3220,3220,3215,946
|
|
20240826,100500,3847657035,3220,3220,3220,3215,2983
|
|
20240826,100400,3838053480,3225,3220,3225,3220,2802
|
|
20240826,100300,3829021740,3220,3220,3220,3220,811
|
|
20240826,100200,3826410320,3220,3220,3220,3220,1548
|
|
20240826,100100,3821425760,3220,3220,3220,3215,1117
|
|
20240826,100000,3817830285,3220,3220,3225,3220,1149
|
|
20240826,095900,3814130355,3220,3220,3220,3215,1450
|
|
20240826,095800,3809461830,3215,3215,3215,3215,1757
|
|
20240826,095700,3803813075,3215,3210,3215,3210,3001
|
|
20240826,095600,3794170405,3210,3210,3215,3210,6536
|
|
20240826,095500,3773179600,3210,3215,3220,3210,19903
|
|
20240826,095400,3709275600,3220,3230,3230,3215,6326
|
|
20240826,095300,3688896900,3230,3235,3235,3225,1910
|
|
20240826,095200,3682736555,3225,3230,3235,3225,6307
|
|
20240826,095100,3662355470,3230,3230,3235,3225,7116
|
|
20240826,095000,3639375615,3230,3230,3235,3230,3055
|
|
20240826,094900,3629507245,3230,3225,3235,3225,3525
|
|
20240826,094800,3618122130,3230,3225,3230,3225,816
|
|
20240826,094700,3615486550,3230,3225,3230,3210,5989
|
|
20240826,094600,3596196535,3225,3220,3225,3210,11447
|
|
20240826,094500,3559388550,3220,3220,3220,3210,6995
|
|
20240826,094400,3536884205,3220,3220,3220,3215,3446
|
|
20240826,094300,3525788135,3220,3220,3225,3220,1872
|
|
20240826,094200,3519759555,3225,3230,3230,3220,1504
|
|
20240826,094100,3514908590,3230,3230,3230,3220,9312
|
|
20240826,094000,3484876265,3230,3225,3230,3225,1712
|
|
20240826,093900,3479355035,3225,3230,3230,3215,8460
|
|
20240826,093800,3452065915,3230,3230,3235,3225,4024
|
|
20240826,093700,3439070680,3225,3215,3230,3210,24041
|
|
20240826,093600,3361600775,3210,3215,3215,3210,6159
|
|
20240826,093500,3341826625,3215,3210,3215,3210,1850
|
|
20240826,093400,3335884015,3215,3215,3220,3210,2623
|
|
20240826,093300,3327453990,3220,3215,3220,3215,3079
|
|
20240826,093200,3317546220,3220,3220,3225,3220,12195
|
|
20240826,093100,3278239025,3220,3220,3225,3210,14611
|
|
20240826,093000,3231285980,3220,3205,3220,3205,2994
|
|
20240826,092900,3221686875,3205,3220,3230,3205,25091
|
|
20240826,092800,3141019995,3210,3205,3225,3205,12150
|
|
20240826,092700,3101973310,3205,3200,3205,3195,5834
|
|
20240826,092600,3083312860,3195,3195,3205,3190,3432
|
|
20240826,092500,3072345650,3190,3180,3195,3175,18045
|
|
20240826,092400,3014946120,3185,3190,3195,3170,61796
|
|
20240826,092300,2818287065,3190,3210,3210,3190,47679
|
|
20240826,092200,2665720665,3210,3205,3210,3200,9769
|
|
20240826,092100,2634412305,3205,3205,3205,3200,6506
|
|
20240826,092000,2613571690,3200,3205,3205,3200,7956
|
|
20240826,091900,2588099115,3205,3210,3225,3200,55475
|
|
20240826,091800,2410256785,3210,3210,3230,3205,16061
|
|
20240826,091700,2358686775,3220,3225,3235,3215,23478
|
|
20240826,091600,2283021100,3225,3220,3225,3215,5928
|
|
20240826,091500,2263947840,3205,3210,3220,3205,22045
|
|
20240826,091400,2193158640,3210,3210,3215,3205,11076
|
|
20240826,091300,2157627905,3210,3205,3215,3200,28734
|
|
20240826,091200,2065577960,3205,3210,3215,3200,36880
|
|
20240826,091100,1947322855,3215,3230,3230,3210,33046
|
|
20240826,091000,1840954535,3230,3225,3230,3215,16928
|
|
20240826,090900,1786394570,3225,3235,3240,3220,36262
|
|
20240826,090800,1669284355,3240,3270,3275,3235,92655
|
|
20240826,090700,1367682560,3275,3265,3275,3265,19683
|
|
20240826,090600,1303341750,3265,3275,3275,3265,23786
|
|
20240826,090500,1225578140,3275,3285,3285,3270,51071
|
|
20240826,090400,1058195735,3280,3290,3295,3280,40653
|
|
20240826,090300,924628860,3295,3315,3315,3295,48495
|
|
20240826,090200,764514725,3315,3300,3325,3300,39009
|
|
20240826,090100,635320015,3300,3325,3325,3300,65633
|
|
20240826,090000,417988280,3330,3310,3340,3305,120401
|