636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,193300,4068520050,5500,5500,5500,5500,2368
|
|
20240813,193200,4068520050,5500,5500,5500,5500,0
|
|
20240813,193100,4068520050,5500,5500,5500,5500,0
|
|
20240813,193000,4068520050,5500,5500,5500,5500,0
|
|
20240813,192900,4068520050,5500,5500,5500,5500,0
|
|
20240813,192800,4068520050,5500,5500,5500,5500,0
|
|
20240813,192700,4068520050,5500,5500,5500,5500,0
|
|
20240813,192600,4068520050,5500,5500,5500,5500,0
|
|
20240813,192500,4068520050,5500,5500,5500,5500,0
|
|
20240813,192400,4068520050,5500,5500,5500,5500,0
|
|
20240813,192300,4068520050,5500,5500,5500,5500,0
|
|
20240813,192200,4068520050,5500,5500,5500,5500,0
|
|
20240813,192100,4068520050,5500,5500,5500,5500,0
|
|
20240813,192000,4068520050,5500,5500,5500,5500,0
|
|
20240813,191900,4068520050,5500,5500,5500,5500,0
|
|
20240813,191800,4068520050,5500,5500,5500,5500,0
|
|
20240813,191700,4068520050,5500,5500,5500,5500,0
|
|
20240813,191600,4068520050,5500,5500,5500,5500,0
|
|
20240813,191500,4068520050,5500,5500,5500,5500,0
|
|
20240813,191400,4068520050,5500,5500,5500,5500,0
|
|
20240813,191300,4068520050,5500,5500,5500,5500,0
|
|
20240813,191200,4068520050,5500,5500,5500,5500,0
|
|
20240813,191100,4068520050,5500,5500,5500,5500,0
|
|
20240813,191000,4068520050,5500,5500,5500,5500,0
|
|
20240813,190900,4068520050,5500,5500,5500,5500,0
|
|
20240813,190800,4068520050,5500,5500,5500,5500,0
|
|
20240813,190700,4068520050,5500,5500,5500,5500,0
|
|
20240813,190600,4068520050,5500,5500,5500,5500,0
|
|
20240813,190500,4068520050,5500,5500,5500,5500,0
|
|
20240813,190400,4068520050,5500,5500,5500,5500,0
|
|
20240813,190300,4068520050,5500,5500,5500,5500,2368
|
|
20240813,190200,4068520050,5500,5500,5500,5500,0
|
|
20240813,190100,4068520050,5500,5500,5500,5500,0
|
|
20240813,190000,4068520050,5500,5500,5500,5500,0
|
|
20240813,185900,4068520050,5500,5500,5500,5500,0
|
|
20240813,185800,4068520050,5500,5500,5500,5500,0
|
|
20240813,185700,4068520050,5500,5500,5500,5500,0
|
|
20240813,185600,4068520050,5500,5500,5500,5500,0
|
|
20240813,185500,4068520050,5500,5500,5500,5500,0
|
|
20240813,185400,4068520050,5500,5500,5500,5500,0
|
|
20240813,185300,4068520050,5500,5500,5500,5500,0
|
|
20240813,185200,4068520050,5500,5500,5500,5500,0
|
|
20240813,185100,4068520050,5500,5500,5500,5500,0
|
|
20240813,185000,4068520050,5500,5500,5500,5500,0
|
|
20240813,184900,4068520050,5500,5500,5500,5500,0
|
|
20240813,184800,4068520050,5500,5500,5500,5500,0
|
|
20240813,184700,4068520050,5500,5500,5500,5500,0
|
|
20240813,184600,4068520050,5500,5500,5500,5500,0
|
|
20240813,184500,4068520050,5500,5500,5500,5500,0
|
|
20240813,184400,4068520050,5500,5500,5500,5500,0
|
|
20240813,184300,4068520050,5500,5500,5500,5500,0
|
|
20240813,184200,4068520050,5500,5500,5500,5500,0
|
|
20240813,184100,4068520050,5500,5500,5500,5500,0
|
|
20240813,184000,4068520050,5500,5500,5500,5500,0
|
|
20240813,183900,4068520050,5500,5500,5500,5500,0
|
|
20240813,183800,4068520050,5500,5500,5500,5500,0
|
|
20240813,183700,4068520050,5500,5500,5500,5500,0
|
|
20240813,183600,4068520050,5500,5500,5500,5500,0
|
|
20240813,183500,4068520050,5500,5500,5500,5500,0
|
|
20240813,183400,4068520050,5500,5500,5500,5500,0
|
|
20240813,183300,4068520050,5500,5500,5500,5500,2368
|
|
20240813,183200,4068520050,5500,5500,5500,5500,0
|
|
20240813,183100,4068520050,5500,5500,5500,5500,0
|
|
20240813,183000,4068520050,5500,5500,5500,5500,0
|
|
20240813,182900,4068520050,5500,5500,5500,5500,0
|
|
20240813,182800,4068520050,5500,5500,5500,5500,0
|
|
20240813,182700,4068520050,5500,5500,5500,5500,0
|
|
20240813,182600,4068520050,5500,5500,5500,5500,0
|
|
20240813,182500,4068520050,5500,5500,5500,5500,0
|
|
20240813,182400,4068520050,5500,5500,5500,5500,0
|
|
20240813,182300,4068520050,5500,5500,5500,5500,0
|
|
20240813,182200,4068520050,5500,5500,5500,5500,0
|
|
20240813,182100,4068520050,5500,5500,5500,5500,0
|
|
20240813,182000,4068520050,5500,5500,5500,5500,0
|
|
20240813,181900,4068520050,5500,5500,5500,5500,0
|
|
20240813,181800,4068520050,5500,5500,5500,5500,0
|
|
20240813,181700,4068520050,5500,5500,5500,5500,0
|
|
20240813,181600,4068520050,5500,5500,5500,5500,0
|
|
20240813,181500,4068520050,5500,5500,5500,5500,0
|
|
20240813,181400,4068520050,5500,5500,5500,5500,0
|
|
20240813,181300,4068520050,5500,5500,5500,5500,0
|
|
20240813,181200,4068520050,5500,5500,5500,5500,0
|
|
20240813,181100,4068520050,5500,5500,5500,5500,0
|
|
20240813,181000,4068520050,5500,5500,5500,5500,0
|
|
20240813,180900,4068520050,5500,5500,5500,5500,0
|
|
20240813,180800,4068520050,5500,5500,5500,5500,0
|
|
20240813,180700,4068520050,5500,5500,5500,5500,0
|
|
20240813,180600,4068520050,5500,5500,5500,5500,0
|
|
20240813,180500,4068520050,5500,5500,5500,5500,0
|
|
20240813,180400,4068520050,5500,5500,5500,5500,0
|
|
20240813,180300,4068520050,5500,5500,5500,5500,2368
|
|
20240813,180200,4068520050,5500,5500,5500,5500,0
|
|
20240813,180100,4068520050,5500,5500,5500,5500,0
|
|
20240813,180000,4068520050,5500,5500,5500,5500,0
|
|
20240813,175900,4068520050,5500,5500,5500,5500,0
|
|
20240813,175800,4068520050,5500,5500,5500,5500,0
|
|
20240813,175700,4068520050,5500,5500,5500,5500,0
|
|
20240813,175600,4068520050,5500,5500,5500,5500,0
|
|
20240813,175500,4068520050,5500,5500,5500,5500,0
|
|
20240813,175400,4068520050,5500,5500,5500,5500,0
|
|
20240813,175300,4068520050,5500,5500,5500,5500,0
|
|
20240813,175200,4068520050,5500,5500,5500,5500,0
|
|
20240813,175100,4068520050,5500,5500,5500,5500,0
|
|
20240813,175000,4068520050,5500,5500,5500,5500,0
|
|
20240813,174900,4068520050,5500,5500,5500,5500,0
|
|
20240813,174800,4068520050,5500,5500,5500,5500,0
|
|
20240813,174700,4068520050,5500,5500,5500,5500,0
|
|
20240813,174600,4068520050,5500,5500,5500,5500,0
|
|
20240813,174500,4068520050,5500,5500,5500,5500,0
|
|
20240813,174400,4068520050,5500,5500,5500,5500,0
|
|
20240813,174300,4068520050,5500,5500,5500,5500,0
|
|
20240813,174200,4068520050,5500,5500,5500,5500,0
|
|
20240813,174100,4068520050,5500,5500,5500,5500,0
|
|
20240813,174000,4068520050,5500,5500,5500,5500,0
|
|
20240813,173900,4068520050,5500,5500,5500,5500,0
|
|
20240813,173800,4068520050,5500,5500,5500,5500,0
|
|
20240813,173700,4068520050,5500,5500,5500,5500,0
|
|
20240813,173600,4068520050,5500,5500,5500,5500,0
|
|
20240813,173500,4068520050,5500,5500,5500,5500,0
|
|
20240813,173400,4068520050,5500,5500,5500,5500,0
|
|
20240813,173300,4068520050,5500,5500,5500,5500,2368
|
|
20240813,173200,4068520050,5500,5500,5500,5500,0
|
|
20240813,173100,4068520050,5500,5500,5500,5500,0
|
|
20240813,173000,4068520050,5500,5500,5500,5500,0
|
|
20240813,172900,4068520050,5500,5500,5500,5500,0
|
|
20240813,172800,4068520050,5500,5500,5500,5500,0
|
|
20240813,172700,4068520050,5500,5500,5500,5500,0
|
|
20240813,172600,4068520050,5500,5500,5500,5500,0
|
|
20240813,172500,4068520050,5500,5500,5500,5500,0
|
|
20240813,172400,4068520050,5500,5500,5500,5500,0
|
|
20240813,172300,4068520050,5500,5500,5500,5500,0
|
|
20240813,172200,4068520050,5500,5500,5500,5500,0
|
|
20240813,172100,4068520050,5500,5500,5500,5500,0
|
|
20240813,172000,4068520050,5500,5500,5500,5500,0
|
|
20240813,171900,4068520050,5500,5500,5500,5500,0
|
|
20240813,171800,4068520050,5500,5500,5500,5500,0
|
|
20240813,171700,4068520050,5500,5500,5500,5500,0
|
|
20240813,171600,4068520050,5500,5500,5500,5500,0
|
|
20240813,171500,4068520050,5500,5500,5500,5500,0
|
|
20240813,171400,4068520050,5500,5500,5500,5500,0
|
|
20240813,171300,4068520050,5500,5500,5500,5500,0
|
|
20240813,171200,4068520050,5500,5500,5500,5500,0
|
|
20240813,171100,4068520050,5500,5500,5500,5500,0
|
|
20240813,171000,4068520050,5500,5500,5500,5500,0
|
|
20240813,170900,4068520050,5500,5500,5500,5500,0
|
|
20240813,170800,4068520050,5500,5500,5500,5500,0
|
|
20240813,170700,4068520050,5500,5500,5500,5500,0
|
|
20240813,170600,4068520050,5500,5500,5500,5500,0
|
|
20240813,170500,4068520050,5500,5500,5500,5500,0
|
|
20240813,170400,4068520050,5500,5500,5500,5500,0
|
|
20240813,170300,4068520050,5500,5500,5500,5500,2368
|
|
20240813,170200,4068520050,5500,5500,5500,5500,0
|
|
20240813,170100,4068520050,5500,5500,5500,5500,0
|
|
20240813,170000,4068520050,5500,5500,5500,5500,0
|
|
20240813,165900,4068520050,5500,5500,5500,5500,0
|
|
20240813,165800,4068520050,5500,5500,5500,5500,0
|
|
20240813,165700,4068520050,5500,5500,5500,5500,0
|
|
20240813,165600,4068520050,5500,5500,5500,5500,0
|
|
20240813,165500,4068520050,5500,5500,5500,5500,0
|
|
20240813,165400,4068520050,5500,5500,5500,5500,0
|
|
20240813,165300,4068520050,5500,5500,5500,5500,0
|
|
20240813,165200,4068520050,5500,5500,5500,5500,0
|
|
20240813,165100,4068520050,5500,5500,5500,5500,0
|
|
20240813,165000,4068520050,5500,5500,5500,5500,0
|
|
20240813,164900,4068520050,5500,5500,5500,5500,0
|
|
20240813,164800,4068520050,5500,5500,5500,5500,0
|
|
20240813,164700,4068520050,5500,5500,5500,5500,0
|
|
20240813,164600,4068520050,5500,5500,5500,5500,0
|
|
20240813,164500,4068520050,5500,5500,5500,5500,0
|
|
20240813,164400,4068520050,5500,5500,5500,5500,0
|
|
20240813,164300,4068520050,5500,5500,5500,5500,0
|
|
20240813,164200,4068520050,5500,5500,5500,5500,0
|
|
20240813,164100,4068520050,5500,5500,5500,5500,0
|
|
20240813,164000,4068520050,5500,5500,5500,5500,0
|
|
20240813,163900,4068520050,5500,5500,5500,5500,0
|
|
20240813,163800,4068520050,5500,5500,5500,5500,0
|
|
20240813,163700,4068520050,5500,5500,5500,5500,0
|
|
20240813,163600,4068520050,5500,5500,5500,5500,0
|
|
20240813,163500,4068520050,5500,5500,5500,5500,0
|
|
20240813,163400,4068520050,5500,5500,5500,5500,0
|
|
20240813,163300,4068520050,5500,5500,5500,5500,2368
|
|
20240813,163200,4068520050,5500,5500,5500,5500,0
|
|
20240813,163100,4068520050,5500,5500,5500,5500,0
|
|
20240813,163000,4068520050,5500,5500,5500,5500,0
|
|
20240813,162900,4068520050,5500,5500,5500,5500,0
|
|
20240813,162800,4068520050,5500,5500,5500,5500,0
|
|
20240813,162700,4068520050,5500,5500,5500,5500,0
|
|
20240813,162600,4068520050,5500,5500,5500,5500,0
|
|
20240813,162500,4068520050,5500,5500,5500,5500,0
|
|
20240813,162400,4068520050,5500,5500,5500,5500,0
|
|
20240813,162300,4068520050,5500,5500,5500,5500,0
|
|
20240813,162200,4068520050,5500,5500,5500,5500,0
|
|
20240813,162100,4068520050,5500,5500,5500,5500,0
|
|
20240813,162000,4068520050,5500,5500,5500,5500,0
|
|
20240813,161900,4068520050,5500,5500,5500,5500,0
|
|
20240813,161800,4068520050,5500,5500,5500,5500,0
|
|
20240813,161700,4068520050,5500,5500,5500,5500,0
|
|
20240813,161600,4068520050,5500,5500,5500,5500,0
|
|
20240813,161500,4068520050,5500,5500,5500,5500,0
|
|
20240813,161400,4068520050,5500,5500,5500,5500,0
|
|
20240813,161300,4068520050,5500,5500,5500,5500,0
|
|
20240813,161200,4068520050,5500,5500,5500,5500,0
|
|
20240813,161100,4068520050,5500,5500,5500,5500,0
|
|
20240813,161000,4068520050,5500,5500,5500,5500,0
|
|
20240813,160900,4068520050,5500,5500,5500,5500,0
|
|
20240813,160800,4068520050,5500,5500,5500,5500,0
|
|
20240813,160700,4068520050,5500,5500,5500,5500,0
|
|
20240813,160600,4068520050,5500,5500,5500,5500,0
|
|
20240813,160500,4068520050,5500,5500,5500,5500,0
|
|
20240813,160400,4068520050,5500,5500,5500,5500,0
|
|
20240813,160300,4068520050,5500,5500,5500,5500,2368
|
|
20240813,160200,4068520050,5500,5500,5500,5500,0
|
|
20240813,160100,4068520050,5500,5500,5500,5500,0
|
|
20240813,160000,4068520050,5500,5500,5500,5500,0
|
|
20240813,155900,4068520050,5500,5500,5500,5500,0
|
|
20240813,155800,4068520050,5500,5500,5500,5500,0
|
|
20240813,155700,4068520050,5500,5500,5500,5500,0
|
|
20240813,155600,4068520050,5500,5500,5500,5500,0
|
|
20240813,155500,4068520050,5500,5500,5500,5500,0
|
|
20240813,155400,4068520050,5500,5500,5500,5500,0
|
|
20240813,155300,4068520050,5500,5500,5500,5500,0
|
|
20240813,155200,4068520050,5500,5500,5500,5500,0
|
|
20240813,155100,4068520050,5500,5500,5500,5500,0
|
|
20240813,155000,4068520050,5500,5500,5500,5500,0
|
|
20240813,154900,4068520050,5500,5500,5500,5500,0
|
|
20240813,154800,4068520050,5500,5500,5500,5500,0
|
|
20240813,154700,4068520050,5500,5500,5500,5500,0
|
|
20240813,154600,4068520050,5500,5500,5500,5500,0
|
|
20240813,154500,4068520050,5500,5500,5500,5500,0
|
|
20240813,154400,4068520050,5500,5500,5500,5500,0
|
|
20240813,154300,4068520050,5500,5500,5500,5500,0
|
|
20240813,154200,4068520050,5500,5500,5500,5500,0
|
|
20240813,154100,4068520050,5500,5500,5500,5500,0
|
|
20240813,154000,4068520050,5500,5500,5500,5500,0
|
|
20240813,153900,4068520050,5500,5500,5500,5500,0
|
|
20240813,153800,4068520050,5500,5500,5500,5500,0
|
|
20240813,153700,4068520050,5500,5500,5500,5500,0
|
|
20240813,153600,4068520050,5500,5500,5500,5500,0
|
|
20240813,153500,4068520050,5500,5500,5500,5500,0
|
|
20240813,153400,4068520050,5500,5500,5500,5500,0
|
|
20240813,153300,4068520050,5500,5500,5500,5500,2368
|
|
20240813,153200,4068520050,5500,5500,5500,5500,0
|
|
20240813,153100,4068520050,5500,5500,5500,5500,0
|
|
20240813,153000,4068520050,5500,5500,5500,5500,2368
|
|
20240813,152900,4055496050,5480,5480,5480,5480,0
|
|
20240813,152800,4055496050,5480,5480,5480,5480,0
|
|
20240813,152700,4055496050,5480,5480,5480,5480,0
|
|
20240813,152600,4055496050,5480,5480,5480,5480,0
|
|
20240813,152500,4055496050,5480,5480,5480,5480,0
|
|
20240813,152400,4055496050,5480,5480,5480,5480,0
|
|
20240813,152300,4055496050,5480,5480,5480,5480,0
|
|
20240813,152200,4055496050,5480,5480,5480,5480,0
|
|
20240813,152100,4055496050,5480,5480,5480,5480,0
|
|
20240813,152000,4055496050,5480,5480,5480,5480,0
|
|
20240813,151900,4055496050,5480,5480,5480,5480,481
|
|
20240813,151800,4052860170,5470,5470,5470,5470,108
|
|
20240813,151700,4052269410,5470,5480,5480,5470,387
|
|
20240813,151600,4050151320,5480,5480,5480,5480,200
|
|
20240813,151500,4049055320,5480,5490,5490,5480,4
|
|
20240813,151400,4049033380,5490,5480,5490,5470,2846
|
|
20240813,151300,4033464020,5480,5480,5480,5480,805
|
|
20240813,151200,4029052620,5490,5490,5490,5490,100
|
|
20240813,151100,4028503620,5480,5490,5490,5480,765
|
|
20240813,151000,4024310420,5480,5490,5490,5480,902
|
|
20240813,150900,4019365580,5500,5500,5500,5500,264
|
|
20240813,150800,4017913580,5490,5490,5490,5490,3
|
|
20240813,150700,4017897110,5480,5480,5480,5480,0
|
|
20240813,150600,4017897110,5480,5480,5480,5480,70
|
|
20240813,150500,4017513510,5470,5480,5480,5470,507
|
|
20240813,150400,4014738020,5500,5490,5500,5490,1001
|
|
20240813,150300,4009242520,5490,5490,5490,5490,1
|
|
20240813,150200,4009237030,5500,5500,5500,5500,0
|
|
20240813,150100,4009237030,5500,5480,5500,5480,23
|
|
20240813,150000,4009110950,5490,5480,5490,5480,506
|
|
20240813,145900,4006338060,5490,5490,5490,5490,182
|
|
20240813,145800,4005338880,5490,5490,5490,5490,0
|
|
20240813,145700,4005338880,5490,5500,5500,5490,2
|
|
20240813,145600,4005327890,5480,5470,5480,5470,3157
|
|
20240813,145500,3988059090,5480,5500,5500,5480,4409
|
|
20240813,145400,3963881770,5500,5500,5500,5500,100
|
|
20240813,145300,3963331770,5500,5500,5500,5500,30
|
|
20240813,145200,3963166770,5500,5500,5500,5500,120
|
|
20240813,145100,3962506770,5500,5500,5500,5490,580
|
|
20240813,145000,3959318770,5490,5490,5490,5490,0
|
|
20240813,144900,3959318770,5490,5500,5500,5490,1289
|
|
20240813,144800,3952229280,5510,5510,5510,5510,1
|
|
20240813,144700,3952223770,5510,5510,5510,5510,0
|
|
20240813,144600,3952223770,5510,5500,5510,5500,2
|
|
20240813,144500,3952212760,5510,5510,5510,5510,0
|
|
20240813,144400,3952212760,5510,5510,5510,5510,75
|
|
20240813,144300,3951799510,5510,5510,5510,5510,0
|
|
20240813,144200,3951799510,5510,5510,5510,5510,0
|
|
20240813,144100,3951799510,5510,5510,5510,5510,0
|
|
20240813,144000,3951799510,5510,5510,5510,5510,24
|
|
20240813,143900,3951667270,5510,5510,5510,5510,21
|
|
20240813,143800,3951551560,5510,5510,5510,5510,0
|
|
20240813,143700,3951551560,5510,5510,5510,5510,0
|
|
20240813,143600,3951551560,5510,5510,5510,5510,395
|
|
20240813,143500,3949375110,5490,5500,5500,5490,33
|
|
20240813,143400,3949193920,5500,5500,5500,5500,15
|
|
20240813,143300,3949111420,5490,5490,5490,5490,40
|
|
20240813,143200,3948891820,5490,5500,5500,5490,1599
|
|
20240813,143100,3940112440,5510,5510,5510,5510,0
|
|
20240813,143000,3940112440,5510,5510,5510,5510,41
|
|
20240813,142900,3939886530,5510,5510,5510,5510,41
|
|
20240813,142800,3939660620,5510,5510,5510,5510,65
|
|
20240813,142700,3939302470,5510,5500,5510,5500,27
|
|
20240813,142600,3939153740,5500,5500,5500,5500,1
|
|
20240813,142500,3939148240,5490,5510,5510,5490,1105
|
|
20240813,142400,3933070810,5510,5530,5530,5500,201
|
|
20240813,142300,3931963000,5530,5480,5530,5480,6052
|
|
20240813,142200,3898678090,5480,5480,5480,5480,548
|
|
20240813,142100,3895675050,5480,5490,5490,5480,500
|
|
20240813,142000,3892935040,5480,5480,5480,5480,3861
|
|
20240813,141900,3871776760,5480,5490,5490,5480,1450
|
|
20240813,141800,3863819700,5490,5480,5490,5480,132
|
|
20240813,141700,3863095450,5480,5490,5490,5480,1872
|
|
20240813,141600,3852818210,5490,5500,5500,5490,1175
|
|
20240813,141500,3846367260,5500,5500,5500,5500,35
|
|
20240813,141400,3846174760,5490,5500,5500,5490,472
|
|
20240813,141300,3843580580,5500,5500,5500,5500,41
|
|
20240813,141200,3843355080,5500,5490,5500,5490,468
|
|
20240813,141100,3840781260,5490,5500,5500,5490,1919
|
|
20240813,141000,3830243040,5500,5490,5500,5490,2122
|
|
20240813,140900,3818593030,5490,5500,5500,5490,4398
|
|
20240813,140800,3794427840,5500,5500,5500,5500,0
|
|
20240813,140700,3794427840,5500,5500,5500,5500,0
|
|
20240813,140600,3794427840,5500,5510,5510,5500,1006
|
|
20240813,140500,3788894630,5510,5510,5510,5510,50
|
|
20240813,140400,3788619130,5500,5510,5510,5500,567
|
|
20240813,140300,3785500430,5510,5500,5510,5500,878
|
|
20240813,140200,3780671420,5500,5510,5510,5500,70
|
|
20240813,140100,3780286220,5510,5510,5510,5510,70
|
|
20240813,140000,3779900520,5510,5510,5510,5500,3391
|
|
20240813,135900,3761221440,5510,5510,5510,5510,1
|
|
20240813,135800,3761215930,5520,5520,5520,5520,1
|
|
20240813,135700,3761210410,5520,5520,5520,5520,651
|
|
20240813,135600,3757616890,5520,5520,5520,5520,65
|
|
20240813,135500,3757258090,5530,5520,5530,5520,140
|
|
20240813,135400,3756484130,5520,5530,5530,5520,77
|
|
20240813,135300,3756059040,5530,5520,5530,5510,521
|
|
20240813,135200,3753185490,5530,5530,5530,5530,0
|
|
20240813,135100,3753185490,5530,5530,5540,5520,1257
|
|
20240813,135000,3746245850,5530,5530,5530,5530,149
|
|
20240813,134900,3745421880,5530,5530,5530,5530,8
|
|
20240813,134800,3745377640,5530,5520,5530,5520,171
|
|
20240813,134700,3744433260,5540,5550,5550,5540,128
|
|
20240813,134600,3743723130,5550,5540,5550,5540,1474
|
|
20240813,134500,3735557160,5540,5540,5540,5540,1
|
|
20240813,134400,3735551620,5520,5540,5550,5520,2530
|
|
20240813,134300,3721558340,5520,5540,5540,5520,450
|
|
20240813,134200,3719066730,5540,5540,5540,5540,15
|
|
20240813,134100,3718983630,5540,5540,5550,5540,27
|
|
20240813,134000,3718834030,5540,5540,5540,5540,15
|
|
20240813,133900,3718750930,5550,5540,5550,5540,134
|
|
20240813,133800,3718008560,5530,5530,5530,5530,88
|
|
20240813,133700,3717521920,5520,5530,5540,5520,95
|
|
20240813,133600,3716996550,5530,5550,5550,5530,1203
|
|
20240813,133500,3710343660,5550,5550,5550,5550,22
|
|
20240813,133400,3710221560,5550,5550,5550,5550,4
|
|
20240813,133300,3710199360,5520,5530,5560,5520,2901
|
|
20240813,133200,3694172580,5570,5570,5570,5570,3
|
|
20240813,133100,3694155870,5530,5530,5530,5530,2
|
|
20240813,133000,3694144810,5530,5570,5570,5530,116
|
|
20240813,132900,3693502280,5540,5570,5570,5540,1294
|
|
20240813,132800,3686333100,5570,5560,5570,5530,25
|
|
20240813,132700,3686194340,5570,5550,5570,5540,1301
|
|
20240813,132600,3678985330,5540,5560,5570,5540,284
|
|
20240813,132500,3677411300,5570,5550,5570,5550,5
|
|
20240813,132400,3677383520,5550,5550,5550,5550,2
|
|
20240813,132300,3677372420,5520,5530,5530,5520,376
|
|
20240813,132200,3675293160,5530,5530,5530,5530,0
|
|
20240813,132100,3675293160,5530,5530,5530,5530,516
|
|
20240813,132000,3672439680,5530,5540,5540,5530,176
|
|
20240813,131900,3671466270,5540,5530,5540,5530,9
|
|
20240813,131800,3671416490,5530,5560,5560,5530,48
|
|
20240813,131700,3671150620,5560,5550,5560,5550,13
|
|
20240813,131600,3671078350,5560,5560,5560,5550,542
|
|
20240813,131500,3668064840,5570,5550,5570,5550,128
|
|
20240813,131400,3667352570,5540,5530,5540,5520,732
|
|
20240813,131300,3663309990,5530,5530,5530,5530,40
|
|
20240813,131200,3663088790,5530,5550,5550,5530,381
|
|
20240813,131100,3660974260,5550,5540,5550,5540,4
|
|
20240813,131000,3660952080,5520,5530,5550,5520,2740
|
|
20240813,130900,3645801610,5550,5560,5560,5550,3
|
|
20240813,130800,3645784950,5560,5530,5560,5530,50
|
|
20240813,130700,3645508370,5560,5540,5560,5520,822
|
|
20240813,130600,3640959730,5540,5550,5550,5530,3164
|
|
20240813,130500,3623444520,5570,5550,5570,5540,4760
|
|
20240813,130400,3597064800,5550,5560,5560,5550,1733
|
|
20240813,130300,3587436220,5580,5580,5580,5580,118
|
|
20240813,130200,3586777780,5560,5570,5570,5560,1610
|
|
20240813,130100,3577819510,5570,5570,5570,5570,68
|
|
20240813,130000,3577440750,5590,5580,5590,5570,561
|
|
20240813,125900,3574312900,5590,5590,5590,5590,100
|
|
20240813,125800,3573753900,5580,5580,5580,5580,0
|
|
20240813,125700,3573753900,5580,5580,5580,5580,328
|
|
20240813,125600,3571923660,5580,5590,5590,5580,1612
|
|
20240813,125500,3562917720,5590,5610,5610,5590,689
|
|
20240813,125400,3559066150,5610,5610,5610,5610,3
|
|
20240813,125300,3559049320,5590,5610,5610,5590,3202
|
|
20240813,125200,3541110140,5610,5580,5650,5580,1278
|
|
20240813,125100,3533950720,5560,5560,5560,5560,3580
|
|
20240813,125000,3514045920,5570,5600,5600,5560,9436
|
|
20240813,124900,3461541450,5600,5600,5600,5580,5160
|
|
20240813,124800,3432704210,5600,5610,5610,5600,2197
|
|
20240813,124700,3420391450,5610,5630,5630,5610,117
|
|
20240813,124600,3419732880,5650,5650,5650,5630,2961
|
|
20240813,124500,3403024120,5650,5650,5650,5650,1
|
|
20240813,124400,3403018470,5660,5670,5670,5660,778
|
|
20240813,124300,3398614470,5670,5680,5680,5670,369
|
|
20240813,124200,3396522120,5670,5640,5670,5640,933
|
|
20240813,124100,3391240980,5660,5660,5670,5650,2361
|
|
20240813,124000,3377877660,5660,5650,5660,5650,2932
|
|
20240813,123900,3361291990,5650,5710,5720,5650,2155
|
|
20240813,123800,3349030460,5710,5620,5720,5620,7241
|
|
20240813,123700,3307895120,5600,5600,5600,5600,0
|
|
20240813,123600,3307895120,5600,5600,5610,5600,72
|
|
20240813,123500,3307491910,5600,5600,5600,5600,396
|
|
20240813,123400,3305274310,5600,5590,5610,5590,2679
|
|
20240813,123300,3290265950,5610,5620,5620,5590,4227
|
|
20240813,123200,3266598300,5620,5620,5620,5600,1534
|
|
20240813,123100,3257984870,5620,5640,5640,5600,2805
|
|
20240813,123000,3242195160,5650,5660,5660,5650,675
|
|
20240813,122900,3238378990,5660,5700,5700,5660,1547
|
|
20240813,122800,3229612390,5710,5670,5730,5670,4674
|
|
20240813,122700,3202951490,5680,5700,5700,5670,1429
|
|
20240813,122600,3194841700,5700,5710,5740,5640,9370
|
|
20240813,122500,3141349710,5710,5640,5760,5640,9992
|
|
20240813,122400,3084168310,5630,5620,5630,5620,1245
|
|
20240813,122300,3077165410,5620,5620,5620,5620,521
|
|
20240813,122200,3074237390,5620,5630,5630,5620,709
|
|
20240813,122100,3070245810,5630,5640,5640,5630,535
|
|
20240813,122000,3067232410,5640,5650,5650,5640,774
|
|
20240813,121900,3062866900,5650,5660,5660,5640,665
|
|
20240813,121800,3059109730,5660,5650,5660,5650,35
|
|
20240813,121700,3058911720,5650,5650,5650,5640,2171
|
|
20240813,121600,3046649520,5650,5680,5690,5650,2246
|
|
20240813,121500,3033922900,5680,5680,5720,5680,6941
|
|
20240813,121400,2994395870,5670,5680,5680,5670,1553
|
|
20240813,121300,2985575330,5680,5670,5680,5650,8730
|
|
20240813,121200,2936161710,5670,5660,5680,5660,4138
|
|
20240813,121100,2912722430,5660,5610,5660,5610,3723
|
|
20240813,121000,2891716380,5600,5610,5610,5600,304
|
|
20240813,120900,2890013970,5610,5610,5610,5590,745
|
|
20240813,120800,2885834560,5610,5600,5630,5590,731
|
|
20240813,120700,2881735570,5600,5610,5640,5560,7695
|
|
20240813,120600,2838591610,5610,5590,5610,5590,1046
|
|
20240813,120500,2832729020,5590,5590,5590,5590,1000
|
|
20240813,120400,2827139020,5590,5560,5590,5560,434
|
|
20240813,120300,2824717500,5560,5560,5560,5560,435
|
|
20240813,120200,2822298900,5560,5530,5560,5530,454
|
|
20240813,120100,2819785730,5520,5560,5560,5520,2924
|
|
20240813,120000,2803631590,5560,5560,5560,5560,0
|
|
20240813,115900,2803631590,5560,5560,5560,5560,125
|
|
20240813,115800,2802936590,5540,5560,5560,5540,1461
|
|
20240813,115700,2794822150,5560,5560,5560,5560,194
|
|
20240813,115600,2793743510,5560,5560,5560,5560,275
|
|
20240813,115500,2792214510,5560,5560,5560,5560,132
|
|
20240813,115400,2791480590,5570,5570,5570,5570,9
|
|
20240813,115300,2791430460,5560,5560,5570,5560,215
|
|
20240813,115200,2790234720,5570,5560,5570,5550,243
|
|
20240813,115100,2788881360,5550,5550,5600,5550,1130
|
|
20240813,115000,2782589460,5550,5570,5580,5550,3496
|
|
20240813,114900,2763162980,5580,5550,5580,5550,916
|
|
20240813,114800,2758073500,5540,5630,5630,5540,4543
|
|
20240813,114700,2732726700,5610,5600,5630,5600,1624
|
|
20240813,114600,2723619200,5600,5570,5600,5570,1389
|
|
20240813,114500,2715851270,5570,5560,5600,5530,3794
|
|
20240813,114400,2694712020,5570,5530,5570,5530,648
|
|
20240813,114300,2691112270,5520,5520,5520,5500,1993
|
|
20240813,114200,2680131800,5510,5510,5510,5510,743
|
|
20240813,114100,2676037870,5490,5540,5540,5480,2222
|
|
20240813,114000,2663839340,5510,5470,5530,5470,6638
|
|
20240813,113900,2627318920,5500,5550,5550,5410,24951
|
|
20240813,113800,2490791100,5520,5570,5570,5510,4716
|
|
20240813,113700,2464674680,5570,5590,5590,5570,796
|
|
20240813,113600,2460225150,5600,5560,5600,5560,1806
|
|
20240813,113500,2450134040,5590,5580,5590,5470,11281
|
|
20240813,113400,2387765550,5580,5610,5620,5570,6602
|
|
20240813,113300,2350842920,5620,5610,5620,5600,5887
|
|
20240813,113200,2317868940,5620,5660,5670,5620,3541
|
|
20240813,113100,2297917350,5660,5660,5660,5610,2407
|
|
20240813,113000,2284337040,5690,5610,5690,5590,4774
|
|
20240813,112900,2257358030,5580,5680,5720,5580,26594
|
|
20240813,112800,2107048670,5690,5670,5720,5670,4958
|
|
20240813,112700,2078789790,5670,5660,5690,5640,6623
|
|
20240813,112600,2041332430,5660,5780,5790,5650,20237
|
|
20240813,112500,1925442300,5780,5710,5810,5710,42938
|
|
20240813,112400,1678372440,5710,5660,5750,5630,36854
|
|
20240813,112300,1468517510,5630,5540,5870,5540,96299
|
|
20240813,112200,917887460,5580,5530,5580,5530,2880
|
|
20240813,112100,901875470,5540,5510,5540,5510,3149
|
|
20240813,112000,884461300,5500,5480,5500,5480,373
|
|
20240813,111900,882410000,5500,5480,5500,5480,521
|
|
20240813,111800,879551640,5470,5500,5500,5430,4365
|
|
20240813,111700,855723320,5530,5500,5530,5500,2876
|
|
20240813,111600,839884710,5490,5490,5490,5470,136
|
|
20240813,111500,839138270,5490,5490,5490,5490,73
|
|
20240813,111400,838737500,5490,5500,5500,5490,85
|
|
20240813,111300,838270180,5510,5490,5510,5470,2463
|
|
20240813,111200,824752290,5490,5500,5500,5480,5417
|
|
20240813,111100,795013110,5500,5500,5500,5500,0
|
|
20240813,111000,795013110,5500,5500,5500,5500,735
|
|
20240813,110900,790970610,5510,5510,5510,5510,433
|
|
20240813,110800,788584780,5530,5520,5530,5520,147
|
|
20240813,110700,787771960,5520,5550,5560,5520,1349
|
|
20240813,110600,780305010,5480,5530,5530,5470,9434
|
|
20240813,110500,728589620,5560,5550,5570,5550,1833
|
|
20240813,110400,718415530,5520,5520,5520,5520,593
|
|
20240813,110300,715142170,5560,5510,5560,5510,1680
|
|
20240813,110200,705834860,5510,5510,5510,5510,150
|
|
20240813,110100,705008360,5500,5500,5510,5500,68
|
|
20240813,110000,704634310,5500,5500,5500,5500,68
|
|
20240813,105900,704260310,5500,5490,5500,5490,2700
|
|
20240813,105800,689414140,5470,5470,5470,5470,945
|
|
20240813,105700,684244990,5470,5490,5490,5470,77
|
|
20240813,105600,683822780,5490,5450,5490,5450,883
|
|
20240813,105500,678990770,5430,5480,5490,5400,5193
|
|
20240813,105400,650801540,5470,5470,5470,5470,1
|
|
20240813,105300,650796070,5470,5470,5470,5470,0
|
|
20240813,105200,650796070,5470,5470,5470,5470,27
|
|
20240813,105100,650648380,5440,5470,5490,5440,726
|
|
20240813,105000,646694600,5490,5470,5490,5470,1000
|
|
20240813,104900,641205620,5450,5470,5470,5450,800
|
|
20240813,104800,636833620,5440,5440,5440,5430,2030
|
|
20240813,104700,625809560,5450,5450,5450,5450,511
|
|
20240813,104600,623024610,5430,5430,5430,5430,1085
|
|
20240813,104500,617133060,5410,5440,5440,5410,1789
|
|
20240813,104400,607415910,5440,5450,5450,5440,4023
|
|
20240813,104300,585492340,5450,5490,5490,5450,6647
|
|
20240813,104200,549147040,5490,5480,5490,5480,536
|
|
20240813,104100,546209750,5480,5560,5560,5480,13886
|
|
20240813,104000,469734690,5560,5520,5600,5520,5438
|
|
20240813,103900,439506990,5500,5500,5520,5500,405
|
|
20240813,103800,437279470,5490,5500,5520,5480,3038
|
|
20240813,103700,420533220,5470,5470,5470,5470,2
|
|
20240813,103600,420522280,5470,5490,5490,5470,1000
|
|
20240813,103500,415048900,5490,5490,5490,5490,0
|
|
20240813,103400,415048900,5490,5500,5500,5490,891
|
|
20240813,103300,410149430,5510,5510,5510,5510,0
|
|
20240813,103200,410149430,5510,5510,5510,5510,1
|
|
20240813,103100,410143920,5500,5500,5500,5500,6
|
|
20240813,103000,410110920,5500,5500,5500,5500,37
|
|
20240813,102900,409907420,5510,5510,5510,5510,0
|
|
20240813,102800,409907420,5510,5510,5510,5510,0
|
|
20240813,102700,409907420,5510,5510,5510,5510,821
|
|
20240813,102600,405383710,5500,5500,5500,5500,315
|
|
20240813,102500,403651210,5500,5500,5500,5500,52
|
|
20240813,102400,403365210,5500,5500,5500,5500,220
|
|
20240813,102300,402155210,5500,5500,5500,5500,60
|
|
20240813,102200,401825210,5500,5500,5500,5500,30
|
|
20240813,102100,401660210,5490,5500,5500,5490,496
|
|
20240813,102000,398935730,5500,5500,5500,5500,0
|
|
20240813,101900,398935730,5500,5500,5500,5500,244
|
|
20240813,101800,397593730,5510,5510,5510,5510,0
|
|
20240813,101700,397593730,5510,5510,5510,5500,431
|
|
20240813,101600,395219410,5510,5490,5510,5490,104
|
|
20240813,101500,394648390,5470,5470,5470,5470,0
|
|
20240813,101400,394648390,5470,5470,5470,5470,0
|
|
20240813,101300,394648390,5470,5470,5470,5470,14
|
|
20240813,101200,394571810,5470,5480,5480,5470,400
|
|
20240813,101100,392383420,5480,5490,5490,5480,740
|
|
20240813,101000,388324820,5490,5490,5490,5490,130
|
|
20240813,100900,387611120,5480,5480,5480,5480,78
|
|
20240813,100800,387183680,5480,5480,5480,5480,0
|
|
20240813,100700,387183680,5480,5480,5480,5480,5
|
|
20240813,100600,387156280,5480,5480,5480,5480,0
|
|
20240813,100500,387156280,5480,5480,5480,5480,0
|
|
20240813,100400,387156280,5480,5480,5480,5480,0
|
|
20240813,100300,387156280,5480,5480,5480,5480,0
|
|
20240813,100200,387156280,5480,5500,5500,5480,3251
|
|
20240813,100100,369329240,5500,5500,5500,5500,156
|
|
20240813,100000,368471240,5500,5500,5500,5500,20
|
|
20240813,095900,368361240,5500,5500,5500,5500,0
|
|
20240813,095800,368361240,5500,5510,5510,5500,2750
|
|
20240813,095700,353235240,5500,5500,5500,5500,0
|
|
20240813,095600,353235240,5500,5500,5500,5500,8
|
|
20240813,095500,353191240,5510,5510,5510,5510,397
|
|
20240813,095400,351003770,5520,5520,5520,5520,0
|
|
20240813,095300,351003770,5520,5520,5520,5520,0
|
|
20240813,095200,351003770,5520,5520,5520,5520,2
|
|
20240813,095100,350992730,5530,5530,5530,5530,201
|
|
20240813,095000,349881200,5530,5530,5530,5530,3
|
|
20240813,094900,349864610,5530,5530,5530,5530,1800
|
|
20240813,094800,339910610,5530,5530,5530,5530,7
|
|
20240813,094700,339871900,5500,5500,5500,5500,467
|
|
20240813,094600,337303400,5530,5480,5530,5480,595
|
|
20240813,094500,334017780,5480,5480,5480,5480,0
|
|
20240813,094400,334017780,5480,5480,5480,5480,80
|
|
20240813,094300,333579380,5470,5500,5500,5470,38
|
|
20240813,094200,333370440,5500,5490,5500,5490,613
|
|
20240813,094100,330001100,5460,5460,5460,5460,500
|
|
20240813,094000,327271100,5460,5470,5480,5460,899
|
|
20240813,093900,322347620,5460,5460,5470,5440,1354
|
|
20240813,093800,314962780,5460,5450,5460,5450,4549
|
|
20240813,093700,290167060,5450,5480,5480,5450,7292
|
|
20240813,093600,250422230,5480,5460,5480,5460,1356
|
|
20240813,093500,243012010,5460,5470,5470,5460,381
|
|
20240813,093400,240929140,5470,5460,5470,5450,1820
|
|
20240813,093300,231001170,5460,5460,5460,5450,1111
|
|
20240813,093200,224941610,5460,5470,5470,5460,218
|
|
20240813,093100,223751150,5470,5450,5470,5450,802
|
|
20240813,093000,219380230,5450,5480,5480,5450,2191
|
|
20240813,092900,207424670,5480,5490,5490,5480,102
|
|
20240813,092800,206865280,5490,5490,5490,5490,146
|
|
20240813,092700,206063740,5490,5490,5490,5490,80
|
|
20240813,092600,205624540,5490,5490,5490,5480,1596
|
|
20240813,092500,196873640,5470,5480,5480,5470,1513
|
|
20240813,092400,188584400,5480,5520,5520,5480,5622
|
|
20240813,092300,157687520,5500,5520,5520,5500,7254
|
|
20240813,092200,117778390,5520,5530,5530,5520,676
|
|
20240813,092100,114045110,5530,5530,5530,5530,25
|
|
20240813,092000,113906860,5530,5540,5540,5530,717
|
|
20240813,091900,109939690,5530,5530,5530,5530,100
|
|
20240813,091800,109386690,5530,5540,5540,5530,276
|
|
20240813,091700,107857700,5530,5530,5530,5530,181
|
|
20240813,091600,106856770,5530,5530,5530,5530,74
|
|
20240813,091500,106447550,5520,5540,5540,5520,602
|
|
20240813,091400,103123860,5540,5530,5540,5530,753
|
|
20240813,091300,98959470,5540,5540,5540,5530,109
|
|
20240813,091200,98355690,5540,5530,5540,5530,1060
|
|
20240813,091100,92492390,5520,5510,5520,5510,355
|
|
20240813,091000,90533030,5510,5510,5520,5510,846
|
|
20240813,090900,85869100,5500,5510,5510,5500,2022
|
|
20240813,090800,74728880,5520,5520,5520,5520,320
|
|
20240813,090700,72962480,5520,5500,5520,5500,911
|
|
20240813,090600,67946700,5500,5510,5510,5500,308
|
|
20240813,090500,66252620,5510,5510,5510,5500,6500
|
|
20240813,090400,30494860,5500,5500,5540,5500,2085
|
|
20240813,090300,18989280,5540,5500,5540,5500,556
|
|
20240813,090200,15921110,5480,5500,5500,5480,168
|
|
20240813,090100,14997920,5500,5470,5500,5460,1030
|
|
20240813,090000,9373860,5460,5460,5460,5460,1466
|