646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,194300,6883604680,14420,14420,14420,14420,14726
|
|
20240821,194200,6883604680,14420,14420,14420,14420,0
|
|
20240821,194100,6883604680,14420,14420,14420,14420,0
|
|
20240821,194000,6883604680,14420,14420,14420,14420,0
|
|
20240821,193900,6883604680,14420,14420,14420,14420,0
|
|
20240821,193800,6883604680,14420,14420,14420,14420,0
|
|
20240821,193700,6883604680,14420,14420,14420,14420,0
|
|
20240821,193600,6883604680,14420,14420,14420,14420,0
|
|
20240821,193500,6883604680,14420,14420,14420,14420,0
|
|
20240821,193400,6883604680,14420,14420,14420,14420,0
|
|
20240821,193300,6883604680,14420,14420,14420,14420,0
|
|
20240821,193200,6883604680,14420,14420,14420,14420,0
|
|
20240821,193100,6883604680,14420,14420,14420,14420,0
|
|
20240821,193000,6883604680,14420,14420,14420,14420,0
|
|
20240821,192900,6883604680,14420,14420,14420,14420,0
|
|
20240821,192800,6883604680,14420,14420,14420,14420,0
|
|
20240821,192700,6883604680,14420,14420,14420,14420,0
|
|
20240821,192600,6883604680,14420,14420,14420,14420,0
|
|
20240821,192500,6883604680,14420,14420,14420,14420,0
|
|
20240821,192400,6883604680,14420,14420,14420,14420,0
|
|
20240821,192300,6883604680,14420,14420,14420,14420,0
|
|
20240821,192200,6883604680,14420,14420,14420,14420,0
|
|
20240821,192100,6883604680,14420,14420,14420,14420,0
|
|
20240821,192000,6883604680,14420,14420,14420,14420,0
|
|
20240821,191900,6883604680,14420,14420,14420,14420,0
|
|
20240821,191800,6883604680,14420,14420,14420,14420,0
|
|
20240821,191700,6883604680,14420,14420,14420,14420,0
|
|
20240821,191600,6883604680,14420,14420,14420,14420,0
|
|
20240821,191500,6883604680,14420,14420,14420,14420,0
|
|
20240821,191400,6883604680,14420,14420,14420,14420,0
|
|
20240821,191300,6883604680,14420,14420,14420,14420,14726
|
|
20240821,191200,6883604680,14420,14420,14420,14420,0
|
|
20240821,191100,6883604680,14420,14420,14420,14420,0
|
|
20240821,191000,6883604680,14420,14420,14420,14420,0
|
|
20240821,190900,6883604680,14420,14420,14420,14420,0
|
|
20240821,190800,6883604680,14420,14420,14420,14420,0
|
|
20240821,190700,6883604680,14420,14420,14420,14420,0
|
|
20240821,190600,6883604680,14420,14420,14420,14420,0
|
|
20240821,190500,6883604680,14420,14420,14420,14420,0
|
|
20240821,190400,6883604680,14420,14420,14420,14420,0
|
|
20240821,190300,6883604680,14420,14420,14420,14420,0
|
|
20240821,190200,6883604680,14420,14420,14420,14420,0
|
|
20240821,190100,6883604680,14420,14420,14420,14420,0
|
|
20240821,190000,6883604680,14420,14420,14420,14420,0
|
|
20240821,185900,6883604680,14420,14420,14420,14420,0
|
|
20240821,185800,6883604680,14420,14420,14420,14420,0
|
|
20240821,185700,6883604680,14420,14420,14420,14420,0
|
|
20240821,185600,6883604680,14420,14420,14420,14420,0
|
|
20240821,185500,6883604680,14420,14420,14420,14420,0
|
|
20240821,185400,6883604680,14420,14420,14420,14420,0
|
|
20240821,185300,6883604680,14420,14420,14420,14420,0
|
|
20240821,185200,6883604680,14420,14420,14420,14420,0
|
|
20240821,185100,6883604680,14420,14420,14420,14420,0
|
|
20240821,185000,6883604680,14420,14420,14420,14420,0
|
|
20240821,184900,6883604680,14420,14420,14420,14420,0
|
|
20240821,184800,6883604680,14420,14420,14420,14420,0
|
|
20240821,184700,6883604680,14420,14420,14420,14420,0
|
|
20240821,184600,6883604680,14420,14420,14420,14420,0
|
|
20240821,184500,6883604680,14420,14420,14420,14420,0
|
|
20240821,184400,6883604680,14420,14420,14420,14420,0
|
|
20240821,184300,6883604680,14420,14420,14420,14420,14726
|
|
20240821,184200,6883604680,14420,14420,14420,14420,0
|
|
20240821,184100,6883604680,14420,14420,14420,14420,0
|
|
20240821,184000,6883604680,14420,14420,14420,14420,0
|
|
20240821,183900,6883604680,14420,14420,14420,14420,0
|
|
20240821,183800,6883604680,14420,14420,14420,14420,0
|
|
20240821,183700,6883604680,14420,14420,14420,14420,0
|
|
20240821,183600,6883604680,14420,14420,14420,14420,0
|
|
20240821,183500,6883604680,14420,14420,14420,14420,0
|
|
20240821,183400,6883604680,14420,14420,14420,14420,0
|
|
20240821,183300,6883604680,14420,14420,14420,14420,0
|
|
20240821,183200,6883604680,14420,14420,14420,14420,0
|
|
20240821,183100,6883604680,14420,14420,14420,14420,0
|
|
20240821,183000,6883604680,14420,14420,14420,14420,0
|
|
20240821,182900,6883604680,14420,14420,14420,14420,0
|
|
20240821,182800,6883604680,14420,14420,14420,14420,0
|
|
20240821,182700,6883604680,14420,14420,14420,14420,0
|
|
20240821,182600,6883604680,14420,14420,14420,14420,0
|
|
20240821,182500,6883604680,14420,14420,14420,14420,0
|
|
20240821,182400,6883604680,14420,14420,14420,14420,0
|
|
20240821,182300,6883604680,14420,14420,14420,14420,0
|
|
20240821,182200,6883604680,14420,14420,14420,14420,0
|
|
20240821,182100,6883604680,14420,14420,14420,14420,0
|
|
20240821,182000,6883604680,14420,14420,14420,14420,0
|
|
20240821,181900,6883604680,14420,14420,14420,14420,0
|
|
20240821,181800,6883604680,14420,14420,14420,14420,0
|
|
20240821,181700,6883604680,14420,14420,14420,14420,0
|
|
20240821,181600,6883604680,14420,14420,14420,14420,0
|
|
20240821,181500,6883604680,14420,14420,14420,14420,0
|
|
20240821,181400,6883604680,14420,14420,14420,14420,0
|
|
20240821,181300,6883604680,14420,14420,14420,14420,14726
|
|
20240821,181200,6883604680,14420,14420,14420,14420,0
|
|
20240821,181100,6883604680,14420,14420,14420,14420,0
|
|
20240821,181000,6883604680,14420,14420,14420,14420,0
|
|
20240821,180900,6883604680,14420,14420,14420,14420,0
|
|
20240821,180800,6883604680,14420,14420,14420,14420,0
|
|
20240821,180700,6883604680,14420,14420,14420,14420,0
|
|
20240821,180600,6883604680,14420,14420,14420,14420,0
|
|
20240821,180500,6883604680,14420,14420,14420,14420,0
|
|
20240821,180400,6883604680,14420,14420,14420,14420,0
|
|
20240821,180300,6883604680,14420,14420,14420,14420,0
|
|
20240821,180200,6883604680,14420,14420,14420,14420,0
|
|
20240821,180100,6883604680,14420,14420,14420,14420,0
|
|
20240821,180000,6883604680,14420,14420,14420,14420,0
|
|
20240821,175900,6883604680,14420,14420,14420,14420,0
|
|
20240821,175800,6883604680,14420,14420,14420,14420,0
|
|
20240821,175700,6883604680,14420,14420,14420,14420,0
|
|
20240821,175600,6883604680,14420,14420,14420,14420,0
|
|
20240821,175500,6883604680,14420,14420,14420,14420,0
|
|
20240821,175400,6883604680,14420,14420,14420,14420,0
|
|
20240821,175300,6883604680,14420,14420,14420,14420,0
|
|
20240821,175200,6883604680,14420,14420,14420,14420,0
|
|
20240821,175100,6883604680,14420,14420,14420,14420,0
|
|
20240821,175000,6883604680,14420,14420,14420,14420,0
|
|
20240821,174900,6883604680,14420,14420,14420,14420,0
|
|
20240821,174800,6883604680,14420,14420,14420,14420,0
|
|
20240821,174700,6883604680,14420,14420,14420,14420,0
|
|
20240821,174600,6883604680,14420,14420,14420,14420,0
|
|
20240821,174500,6883604680,14420,14420,14420,14420,0
|
|
20240821,174400,6883604680,14420,14420,14420,14420,0
|
|
20240821,174300,6883604680,14420,14420,14420,14420,14726
|
|
20240821,174200,6883604680,14420,14420,14420,14420,0
|
|
20240821,174100,6883604680,14420,14420,14420,14420,0
|
|
20240821,174000,6883604680,14420,14420,14420,14420,0
|
|
20240821,173900,6883604680,14420,14420,14420,14420,0
|
|
20240821,173800,6883604680,14420,14420,14420,14420,0
|
|
20240821,173700,6883604680,14420,14420,14420,14420,0
|
|
20240821,173600,6883604680,14420,14420,14420,14420,0
|
|
20240821,173500,6883604680,14420,14420,14420,14420,0
|
|
20240821,173400,6883604680,14420,14420,14420,14420,0
|
|
20240821,173300,6883604680,14420,14420,14420,14420,0
|
|
20240821,173200,6883604680,14420,14420,14420,14420,0
|
|
20240821,173100,6883604680,14420,14420,14420,14420,0
|
|
20240821,173000,6883604680,14420,14420,14420,14420,0
|
|
20240821,172900,6883604680,14420,14420,14420,14420,0
|
|
20240821,172800,6883604680,14420,14420,14420,14420,0
|
|
20240821,172700,6883604680,14420,14420,14420,14420,0
|
|
20240821,172600,6883604680,14420,14420,14420,14420,0
|
|
20240821,172500,6883604680,14420,14420,14420,14420,0
|
|
20240821,172400,6883604680,14420,14420,14420,14420,0
|
|
20240821,172300,6883604680,14420,14420,14420,14420,0
|
|
20240821,172200,6883604680,14420,14420,14420,14420,0
|
|
20240821,172100,6883604680,14420,14420,14420,14420,0
|
|
20240821,172000,6883604680,14420,14420,14420,14420,0
|
|
20240821,171900,6883604680,14420,14420,14420,14420,0
|
|
20240821,171800,6883604680,14420,14420,14420,14420,0
|
|
20240821,171700,6883604680,14420,14420,14420,14420,0
|
|
20240821,171600,6883604680,14420,14420,14420,14420,0
|
|
20240821,171500,6883604680,14420,14420,14420,14420,0
|
|
20240821,171400,6883604680,14420,14420,14420,14420,0
|
|
20240821,171300,6883604680,14420,14420,14420,14420,14726
|
|
20240821,171200,6883604680,14420,14420,14420,14420,0
|
|
20240821,171100,6883604680,14420,14420,14420,14420,0
|
|
20240821,171000,6883604680,14420,14420,14420,14420,0
|
|
20240821,170900,6883604680,14420,14420,14420,14420,0
|
|
20240821,170800,6883604680,14420,14420,14420,14420,0
|
|
20240821,170700,6883604680,14420,14420,14420,14420,0
|
|
20240821,170600,6883604680,14420,14420,14420,14420,0
|
|
20240821,170500,6883604680,14420,14420,14420,14420,0
|
|
20240821,170400,6883604680,14420,14420,14420,14420,0
|
|
20240821,170300,6883604680,14420,14420,14420,14420,0
|
|
20240821,170200,6883604680,14420,14420,14420,14420,0
|
|
20240821,170100,6883604680,14420,14420,14420,14420,0
|
|
20240821,170000,6883604680,14420,14420,14420,14420,0
|
|
20240821,165900,6883604680,14420,14420,14420,14420,0
|
|
20240821,165800,6883604680,14420,14420,14420,14420,0
|
|
20240821,165700,6883604680,14420,14420,14420,14420,0
|
|
20240821,165600,6883604680,14420,14420,14420,14420,0
|
|
20240821,165500,6883604680,14420,14420,14420,14420,0
|
|
20240821,165400,6883604680,14420,14420,14420,14420,0
|
|
20240821,165300,6883604680,14420,14420,14420,14420,0
|
|
20240821,165200,6883604680,14420,14420,14420,14420,0
|
|
20240821,165100,6883604680,14420,14420,14420,14420,0
|
|
20240821,165000,6883604680,14420,14420,14420,14420,0
|
|
20240821,164900,6883604680,14420,14420,14420,14420,0
|
|
20240821,164800,6883604680,14420,14420,14420,14420,0
|
|
20240821,164700,6883604680,14420,14420,14420,14420,0
|
|
20240821,164600,6883604680,14420,14420,14420,14420,0
|
|
20240821,164500,6883604680,14420,14420,14420,14420,0
|
|
20240821,164400,6883604680,14420,14420,14420,14420,0
|
|
20240821,164300,6883604680,14420,14420,14420,14420,14726
|
|
20240821,164200,6883604680,14420,14420,14420,14420,0
|
|
20240821,164100,6883604680,14420,14420,14420,14420,0
|
|
20240821,164000,6883604680,14420,14420,14420,14420,0
|
|
20240821,163900,6883604680,14420,14420,14420,14420,0
|
|
20240821,163800,6883604680,14420,14420,14420,14420,0
|
|
20240821,163700,6883604680,14420,14420,14420,14420,0
|
|
20240821,163600,6883604680,14420,14420,14420,14420,0
|
|
20240821,163500,6883604680,14420,14420,14420,14420,0
|
|
20240821,163400,6883604680,14420,14420,14420,14420,0
|
|
20240821,163300,6883604680,14420,14420,14420,14420,0
|
|
20240821,163200,6883604680,14420,14420,14420,14420,0
|
|
20240821,163100,6883604680,14420,14420,14420,14420,0
|
|
20240821,163000,6883604680,14420,14420,14420,14420,0
|
|
20240821,162900,6883604680,14420,14420,14420,14420,0
|
|
20240821,162800,6883604680,14420,14420,14420,14420,0
|
|
20240821,162700,6883604680,14420,14420,14420,14420,0
|
|
20240821,162600,6883604680,14420,14420,14420,14420,0
|
|
20240821,162500,6883604680,14420,14420,14420,14420,0
|
|
20240821,162400,6883604680,14420,14420,14420,14420,0
|
|
20240821,162300,6883604680,14420,14420,14420,14420,0
|
|
20240821,162200,6883604680,14420,14420,14420,14420,0
|
|
20240821,162100,6883604680,14420,14420,14420,14420,0
|
|
20240821,162000,6883604680,14420,14420,14420,14420,0
|
|
20240821,161900,6883604680,14420,14420,14420,14420,0
|
|
20240821,161800,6883604680,14420,14420,14420,14420,0
|
|
20240821,161700,6883604680,14420,14420,14420,14420,0
|
|
20240821,161600,6883604680,14420,14420,14420,14420,0
|
|
20240821,161500,6883604680,14420,14420,14420,14420,0
|
|
20240821,161400,6883604680,14420,14420,14420,14420,0
|
|
20240821,161300,6883604680,14420,14420,14420,14420,14726
|
|
20240821,161200,6883604680,14420,14420,14420,14420,0
|
|
20240821,161100,6883604680,14420,14420,14420,14420,0
|
|
20240821,161000,6883604680,14420,14420,14420,14420,0
|
|
20240821,160900,6883604680,14420,14420,14420,14420,0
|
|
20240821,160800,6883604680,14420,14420,14420,14420,0
|
|
20240821,160700,6883604680,14420,14420,14420,14420,0
|
|
20240821,160600,6883604680,14420,14420,14420,14420,0
|
|
20240821,160500,6883604680,14420,14420,14420,14420,0
|
|
20240821,160400,6883604680,14420,14420,14420,14420,0
|
|
20240821,160300,6883604680,14420,14420,14420,14420,0
|
|
20240821,160200,6883604680,14420,14420,14420,14420,0
|
|
20240821,160100,6883604680,14420,14420,14420,14420,0
|
|
20240821,160000,6883604680,14420,14420,14420,14420,0
|
|
20240821,155900,6883604680,14420,14420,14420,14420,0
|
|
20240821,155800,6883604680,14420,14420,14420,14420,0
|
|
20240821,155700,6883604680,14420,14420,14420,14420,0
|
|
20240821,155600,6883604680,14420,14420,14420,14420,0
|
|
20240821,155500,6883604680,14420,14420,14420,14420,0
|
|
20240821,155400,6883604680,14420,14420,14420,14420,0
|
|
20240821,155300,6883604680,14420,14420,14420,14420,0
|
|
20240821,155200,6883604680,14420,14420,14420,14420,0
|
|
20240821,155100,6883604680,14420,14420,14420,14420,0
|
|
20240821,155000,6883604680,14420,14420,14420,14420,0
|
|
20240821,154900,6883604680,14420,14420,14420,14420,0
|
|
20240821,154800,6883604680,14420,14420,14420,14420,0
|
|
20240821,154700,6883604680,14420,14420,14420,14420,0
|
|
20240821,154600,6883604680,14420,14420,14420,14420,0
|
|
20240821,154500,6883604680,14420,14420,14420,14420,0
|
|
20240821,154400,6883604680,14420,14420,14420,14420,0
|
|
20240821,154300,6883604680,14420,14420,14420,14420,14726
|
|
20240821,154200,6883604680,14420,14420,14420,14420,0
|
|
20240821,154100,6883604680,14420,14420,14420,14420,0
|
|
20240821,154000,6883604680,14420,14420,14420,14420,0
|
|
20240821,153900,6883604680,14420,14420,14420,14420,0
|
|
20240821,153800,6883604680,14420,14420,14420,14420,0
|
|
20240821,153700,6883604680,14420,14420,14420,14420,0
|
|
20240821,153600,6883604680,14420,14420,14420,14420,0
|
|
20240821,153500,6883604680,14420,14420,14420,14420,0
|
|
20240821,153400,6883604680,14420,14420,14420,14420,0
|
|
20240821,153300,6883604680,14420,14420,14420,14420,0
|
|
20240821,153200,6883604680,14420,14420,14420,14420,0
|
|
20240821,153100,6883604680,14420,14420,14420,14420,0
|
|
20240821,153000,6883604680,14420,14420,14420,14420,14726
|
|
20240821,152900,6671255760,14410,14410,14410,14410,0
|
|
20240821,152800,6671255760,14410,14410,14410,14410,0
|
|
20240821,152700,6671255760,14410,14410,14410,14410,0
|
|
20240821,152600,6671255760,14410,14410,14410,14410,0
|
|
20240821,152500,6671255760,14410,14410,14410,14410,0
|
|
20240821,152400,6671255760,14410,14410,14410,14410,0
|
|
20240821,152300,6671255760,14410,14410,14410,14410,0
|
|
20240821,152200,6671255760,14410,14410,14410,14410,0
|
|
20240821,152100,6671255760,14410,14410,14410,14410,0
|
|
20240821,152000,6671255760,14410,14410,14410,14410,0
|
|
20240821,151900,6671255760,14410,14450,14470,14410,2628
|
|
20240821,151800,6633299200,14450,14440,14450,14420,102
|
|
20240821,151700,6631825780,14450,14410,14450,14400,817
|
|
20240821,151600,6620028730,14400,14360,14450,14350,1519
|
|
20240821,151500,6598144010,14360,14370,14380,14360,359
|
|
20240821,151400,6592983970,14380,14350,14380,14350,2103
|
|
20240821,151300,6562791600,14350,14350,14360,14350,2166
|
|
20240821,151200,6531706680,14350,14340,14350,14340,71
|
|
20240821,151100,6530688180,14340,14350,14350,14340,595
|
|
20240821,151000,6522153690,14340,14340,14350,14330,896
|
|
20240821,150900,6509305580,14350,14340,14350,14300,2514
|
|
20240821,150800,6473344900,14300,14330,14340,14300,1108
|
|
20240821,150700,6457485750,14360,14360,14360,14300,3157
|
|
20240821,150600,6412272050,14360,14360,14390,14350,1715
|
|
20240821,150500,6387640870,14360,14370,14370,14350,1322
|
|
20240821,150400,6368668630,14360,14360,14360,14360,244
|
|
20240821,150300,6365164790,14360,14360,14360,14360,392
|
|
20240821,150200,6359535670,14370,14360,14370,14360,19
|
|
20240821,150100,6359262710,14370,14380,14380,14360,1184
|
|
20240821,150000,6342239140,14390,14400,14400,14380,132
|
|
20240821,145900,6340338660,14380,14390,14390,14380,591
|
|
20240821,145800,6331834300,14380,14380,14380,14380,306
|
|
20240821,145700,6327434020,14380,14350,14380,14350,158
|
|
20240821,145600,6325163210,14350,14370,14370,14350,378
|
|
20240821,145500,6319735710,14370,14370,14380,14370,384
|
|
20240821,145400,6314215410,14380,14420,14420,14380,5840
|
|
20240821,145300,6230081760,14420,14410,14420,14410,1769
|
|
20240821,145200,6204587750,14410,14410,14420,14410,492
|
|
20240821,145100,6197497680,14410,14420,14420,14410,1018
|
|
20240821,145000,6182824250,14420,14420,14430,14420,708
|
|
20240821,144900,6172610250,14420,14430,14430,14420,439
|
|
20240821,144800,6166279850,14420,14420,14430,14420,135
|
|
20240821,144700,6164332940,14420,14430,14430,14420,142
|
|
20240821,144600,6162285070,14430,14420,14440,14410,311
|
|
20240821,144500,6157801050,14420,14420,14420,14410,348
|
|
20240821,144400,6152783970,14420,14440,14440,14410,852
|
|
20240821,144300,6140492500,14440,14410,14440,14410,449
|
|
20240821,144200,6134014640,14410,14420,14420,14400,1753
|
|
20240821,144100,6108768350,14400,14430,14430,14400,1362
|
|
20240821,144000,6089143070,14430,14430,14440,14430,563
|
|
20240821,143900,6081018930,14440,14440,14440,14440,180
|
|
20240821,143800,6078419730,14450,14460,14470,14440,431
|
|
20240821,143700,6072189330,14460,14460,14470,14460,967
|
|
20240821,143600,6058206500,14460,14460,14460,14450,774
|
|
20240821,143500,6047015390,14460,14460,14470,14460,1443
|
|
20240821,143400,6026145040,14460,14470,14470,14460,511
|
|
20240821,143300,6018752970,14460,14460,14460,14450,618
|
|
20240821,143200,6009817130,14450,14450,14450,14440,549
|
|
20240821,143100,6001884930,14440,14440,14450,14440,658
|
|
20240821,143000,5992378970,14440,14430,14440,14420,487
|
|
20240821,142900,5985348730,14430,14430,14430,14430,405
|
|
20240821,142800,5979504580,14420,14430,14430,14420,371
|
|
20240821,142700,5974152730,14430,14430,14430,14420,965
|
|
20240821,142600,5960229340,14430,14420,14430,14420,168
|
|
20240821,142500,5957806430,14430,14420,14430,14420,100
|
|
20240821,142400,5956364420,14420,14420,14420,14420,358
|
|
20240821,142300,5951202060,14420,14410,14420,14410,1577
|
|
20240821,142200,5928463390,14410,14410,14420,14410,317
|
|
20240821,142100,5923893910,14410,14410,14420,14400,188
|
|
20240821,142000,5921184880,14410,14410,14420,14400,521
|
|
20240821,141900,5913677690,14410,14420,14420,14410,833
|
|
20240821,141800,5901671850,14410,14420,14420,14410,873
|
|
20240821,141700,5889090410,14410,14390,14420,14390,2429
|
|
20240821,141600,5854100570,14390,14360,14390,14350,2293
|
|
20240821,141500,5821142120,14360,14350,14360,14350,1013
|
|
20240821,141400,5806596270,14350,14360,14370,14330,610
|
|
20240821,141300,5797839060,14350,14340,14350,14340,778
|
|
20240821,141200,5786677810,14350,14320,14350,14320,245
|
|
20240821,141100,5783164330,14330,14320,14350,14320,2203
|
|
20240821,141000,5751605340,14310,14310,14320,14300,294
|
|
20240821,140900,5747398110,14300,14310,14310,14300,231
|
|
20240821,140800,5744093330,14310,14310,14310,14310,147
|
|
20240821,140700,5741989760,14310,14300,14310,14300,239
|
|
20240821,140600,5738570670,14300,14300,14310,14300,317
|
|
20240821,140500,5734035250,14310,14310,14310,14310,131
|
|
20240821,140400,5732160640,14300,14300,14320,14300,602
|
|
20240821,140300,5723547710,14300,14290,14300,14280,817
|
|
20240821,140200,5711866780,14290,14290,14290,14280,451
|
|
20240821,140100,5705423020,14280,14280,14280,14270,681
|
|
20240821,140000,5695698800,14270,14270,14280,14270,353
|
|
20240821,135900,5690660470,14270,14270,14280,14270,183
|
|
20240821,135800,5688047670,14270,14270,14270,14270,202
|
|
20240821,135700,5685165130,14270,14280,14280,14270,408
|
|
20240821,135600,5679342960,14270,14280,14280,14270,438
|
|
20240821,135500,5673092490,14290,14280,14290,14280,101
|
|
20240821,135400,5671650150,14280,14270,14290,14260,477
|
|
20240821,135300,5664840760,14270,14270,14280,14270,351
|
|
20240821,135200,5659831970,14270,14280,14280,14270,586
|
|
20240821,135100,5651469110,14270,14280,14280,14270,218
|
|
20240821,135000,5648356140,14280,14280,14280,14270,462
|
|
20240821,134900,5641759750,14270,14270,14270,14270,321
|
|
20240821,134800,5637179080,14270,14270,14270,14270,31
|
|
20240821,134700,5636736710,14270,14270,14280,14260,240
|
|
20240821,134600,5633312770,14270,14260,14270,14260,2288
|
|
20240821,134500,5600684750,14260,14240,14260,14240,502
|
|
20240821,134400,5593529400,14250,14250,14250,14250,1012
|
|
20240821,134300,5579108400,14250,14260,14260,14250,64
|
|
20240821,134200,5578195940,14260,14250,14260,14240,1128
|
|
20240821,134100,5562125260,14240,14240,14240,14240,683
|
|
20240821,134000,5552399340,14240,14240,14250,14240,958
|
|
20240821,133900,5538757340,14240,14240,14240,14240,172
|
|
20240821,133800,5536308060,14230,14230,14240,14230,292
|
|
20240821,133700,5532152880,14230,14240,14240,14230,115
|
|
20240821,133600,5530516130,14230,14230,14240,14230,102
|
|
20240821,133500,5529064620,14230,14230,14240,14230,171
|
|
20240821,133400,5526631190,14230,14230,14230,14230,5
|
|
20240821,133300,5526560040,14230,14240,14240,14230,139
|
|
20240821,133200,5524581130,14240,14240,14240,14240,176
|
|
20240821,133100,5522074890,14240,14230,14240,14220,276
|
|
20240821,133000,5518147350,14230,14220,14230,14220,259
|
|
20240821,132900,5514463280,14220,14230,14230,14220,53
|
|
20240821,132800,5513709360,14230,14240,14240,14220,136
|
|
20240821,132700,5511774280,14240,14230,14260,14230,626
|
|
20240821,132600,5502863130,14240,14220,14240,14220,285
|
|
20240821,132500,5498808730,14230,14230,14230,14220,252
|
|
20240821,132400,5495223260,14240,14240,14240,14230,308
|
|
20240821,132300,5490840360,14240,14250,14250,14240,208
|
|
20240821,132200,5487878030,14250,14250,14250,14250,135
|
|
20240821,132100,5485954280,14260,14250,14270,14240,520
|
|
20240821,132000,5478542670,14240,14230,14240,14220,661
|
|
20240821,131900,5469140510,14230,14220,14230,14220,172
|
|
20240821,131800,5466694590,14230,14220,14230,14220,356
|
|
20240821,131700,5461630730,14220,14220,14220,14210,1688
|
|
20240821,131600,5437638990,14220,14230,14250,14220,871
|
|
20240821,131500,5425244990,14230,14200,14230,14200,727
|
|
20240821,131400,5414916640,14200,14180,14200,14180,761
|
|
20240821,131300,5404115310,14180,14170,14180,14170,2589
|
|
20240821,131200,5367426420,14180,14200,14210,14170,6596
|
|
20240821,131100,5273812390,14200,14230,14230,14200,16209
|
|
20240821,131000,5043562690,14230,14270,14270,14230,12320
|
|
20240821,130900,4867942970,14270,14270,14280,14270,408
|
|
20240821,130800,4862118990,14280,14310,14310,14270,24699
|
|
20240821,130700,4508926310,14310,14320,14320,14310,139
|
|
20240821,130600,4506937170,14310,14310,14320,14310,148
|
|
20240821,130500,4504819260,14310,14310,14320,14310,146
|
|
20240821,130400,4502729120,14310,14310,14310,14310,130
|
|
20240821,130300,4500868820,14310,14310,14320,14310,1026
|
|
20240821,130200,4486186240,14310,14320,14320,14310,1157
|
|
20240821,130100,4469628570,14320,14320,14330,14310,8642
|
|
20240821,130000,4345894660,14320,14320,14330,14320,1954
|
|
20240821,125900,4317913320,14320,14330,14340,14320,320
|
|
20240821,125800,4313329390,14330,14320,14330,14320,162
|
|
20240821,125700,4311009230,14320,14330,14330,14320,140
|
|
20240821,125600,4309004050,14330,14320,14330,14320,2534
|
|
20240821,125500,4272714090,14330,14320,14330,14320,691
|
|
20240821,125400,4262812810,14330,14330,14330,14320,156
|
|
20240821,125300,4260578870,14320,14320,14330,14320,820
|
|
20240821,125200,4248836330,14330,14320,14330,14320,113
|
|
20240821,125100,4247218070,14330,14330,14330,14320,2179
|
|
20240821,125000,4215994320,14340,14340,14340,14330,194
|
|
20240821,124900,4213212950,14340,14340,14350,14330,796
|
|
20240821,124800,4201798300,14350,14350,14360,14340,910
|
|
20240821,124700,4188740130,14350,14340,14350,14340,757
|
|
20240821,124600,4177882050,14330,14330,14330,14330,981
|
|
20240821,124500,4163824320,14330,14330,14330,14330,422
|
|
20240821,124400,4157777060,14330,14330,14330,14330,45
|
|
20240821,124300,4157132210,14340,14330,14340,14330,92
|
|
20240821,124200,4155813450,14330,14330,14340,14330,176
|
|
20240821,124100,4153291200,14330,14340,14340,14330,46
|
|
20240821,124000,4152632010,14340,14330,14340,14330,197
|
|
20240821,123900,4149808990,14340,14330,14340,14330,636
|
|
20240821,123800,4140690040,14330,14330,14330,14330,52
|
|
20240821,123700,4139944880,14330,14330,14330,14330,97
|
|
20240821,123600,4138554870,14340,14330,14340,14330,491
|
|
20240821,123500,4131515990,14330,14340,14340,14330,433
|
|
20240821,123400,4125308920,14330,14330,14340,14320,3420
|
|
20240821,123300,4076304650,14330,14330,14340,14330,1057
|
|
20240821,123200,4061156820,14340,14330,14340,14330,531
|
|
20240821,123100,4053546430,14340,14340,14340,14330,259
|
|
20240821,123000,4049833480,14340,14330,14340,14330,440
|
|
20240821,122900,4043526260,14330,14330,14340,14330,138
|
|
20240821,122800,4041548710,14340,14330,14340,14330,192
|
|
20240821,122700,4038797200,14340,14340,14340,14340,789
|
|
20240821,122600,4027482940,14350,14350,14350,14340,367
|
|
20240821,122500,4022220010,14340,14360,14360,14340,287
|
|
20240821,122400,4018101660,14350,14350,14350,14350,29
|
|
20240821,122300,4017685510,14340,14350,14350,14340,519
|
|
20240821,122200,4010240890,14340,14340,14340,14340,101
|
|
20240821,122100,4008792550,14340,14340,14350,14340,160
|
|
20240821,122000,4006498140,14340,14340,14350,14340,130
|
|
20240821,121900,4004633840,14340,14350,14360,14340,233
|
|
20240821,121800,4001290620,14350,14350,14370,14350,196
|
|
20240821,121700,3998477480,14360,14350,14360,14350,140
|
|
20240821,121600,3996467900,14360,14350,14360,14340,417
|
|
20240821,121500,3990484700,14340,14340,14340,14340,1
|
|
20240821,121400,3990470360,14340,14340,14340,14340,215
|
|
20240821,121300,3987387260,14340,14350,14360,14340,113
|
|
20240821,121200,3985766560,14350,14340,14350,14340,471
|
|
20240821,121100,3979010590,14340,14340,14340,14340,233
|
|
20240821,121000,3975669370,14350,14360,14360,14340,170
|
|
20240821,120900,3973229910,14360,14340,14360,14340,274
|
|
20240821,120800,3969296880,14340,14340,14340,14340,114
|
|
20240821,120700,3967662120,14350,14350,14350,14340,137
|
|
20240821,120600,3965696600,14350,14340,14350,14340,51
|
|
20240821,120500,3964965200,14350,14340,14350,14340,81
|
|
20240821,120400,3963803160,14340,14340,14340,14340,397
|
|
20240821,120300,3958110180,14340,14350,14350,14340,18
|
|
20240821,120200,3957851890,14350,14340,14350,14340,162
|
|
20240821,120100,3955527500,14340,14350,14360,14340,273
|
|
20240821,120000,3951610450,14350,14350,14360,14350,371
|
|
20240821,115900,3946286550,14350,14350,14350,14350,1
|
|
20240821,115800,3946272200,14370,14370,14370,14350,580
|
|
20240821,115700,3937938180,14350,14350,14370,14350,451
|
|
20240821,115600,3931462590,14350,14350,14350,14350,0
|
|
20240821,115500,3931462590,14350,14360,14360,14350,204
|
|
20240821,115400,3928535160,14350,14360,14360,14350,105
|
|
20240821,115300,3927028210,14360,14370,14370,14360,206
|
|
20240821,115200,3924069530,14370,14370,14370,14370,249
|
|
20240821,115100,3920491400,14370,14380,14380,14370,5
|
|
20240821,115000,3920419510,14380,14370,14380,14370,166
|
|
20240821,114900,3918033940,14370,14370,14380,14370,489
|
|
20240821,114800,3911006900,14380,14380,14390,14380,293
|
|
20240821,114700,3906793540,14380,14370,14380,14370,602
|
|
20240821,114600,3898137860,14370,14340,14370,14340,427
|
|
20240821,114500,3892004270,14350,14330,14350,14330,653
|
|
20240821,114400,3882639090,14330,14330,14330,14320,1569
|
|
20240821,114300,3860163690,14320,14320,14330,14320,76
|
|
20240821,114200,3859075350,14330,14320,14330,14320,490
|
|
20240821,114100,3852057760,14320,14320,14330,14320,179
|
|
20240821,114000,3849494370,14330,14320,14330,14320,208
|
|
20240821,113900,3846515290,14320,14320,14320,14320,61
|
|
20240821,113800,3845641770,14320,14310,14330,14310,640
|
|
20240821,113700,3836477060,14320,14320,14320,14310,182
|
|
20240821,113600,3833871610,14310,14320,14320,14310,821
|
|
20240821,113500,3822122020,14320,14320,14320,14310,86
|
|
20240821,113400,3820891080,14310,14300,14340,14300,304
|
|
20240821,113300,3816539430,14310,14330,14340,14300,16118
|
|
20240821,113200,3585790590,14330,14330,14330,14330,141
|
|
20240821,113100,3583770060,14330,14330,14340,14330,67
|
|
20240821,113000,3582809940,14340,14350,14350,14340,332
|
|
20240821,112900,3578048910,14360,14330,14360,14330,816
|
|
20240821,112800,3566349500,14330,14340,14340,14330,6
|
|
20240821,112700,3566263510,14330,14350,14350,14330,277
|
|
20240821,112600,3562291730,14350,14340,14350,14330,339
|
|
20240821,112500,3557430490,14330,14330,14340,14330,343
|
|
20240821,112400,3552513460,14340,14330,14340,14330,351
|
|
20240821,112300,3547480910,14330,14330,14340,14330,1191
|
|
20240821,112200,3530413520,14330,14330,14340,14330,52
|
|
20240821,112100,3529668350,14330,14340,14340,14330,134
|
|
20240821,112000,3527748010,14340,14340,14350,14340,163
|
|
20240821,111900,3525410580,14340,14340,14350,14340,104
|
|
20240821,111800,3523919170,14340,14350,14350,14340,572
|
|
20240821,111700,3515714880,14350,14370,14370,14350,393
|
|
20240821,111600,3510069650,14380,14350,14380,14350,382
|
|
20240821,111500,3504587320,14350,14350,14350,14340,82
|
|
20240821,111400,3503410900,14350,14360,14360,14340,576
|
|
20240821,111300,3495145400,14360,14340,14360,14340,1256
|
|
20240821,111200,3477120640,14340,14340,14350,14330,388
|
|
20240821,111100,3471557040,14330,14350,14350,14330,260
|
|
20240821,111000,3467828080,14360,14340,14360,14340,262
|
|
20240821,110900,3464067590,14330,14330,14340,14330,289
|
|
20240821,110800,3459926120,14330,14330,14340,14330,1828
|
|
20240821,110700,3433729790,14330,14340,14340,14330,120
|
|
20240821,110600,3432009440,14320,14350,14350,14320,12191
|
|
20240821,110500,3257240100,14340,14350,14350,14340,4299
|
|
20240821,110400,3195555610,14350,14370,14370,14350,783
|
|
20240821,110300,3184312530,14360,14380,14380,14350,2939
|
|
20240821,110200,3142114390,14370,14390,14390,14370,242
|
|
20240821,110100,3138635550,14390,14380,14390,14380,95
|
|
20240821,110000,3137268960,14390,14390,14400,14390,606
|
|
20240821,105900,3128548610,14390,14380,14400,14380,816
|
|
20240821,105800,3116805700,14380,14380,14380,14380,227
|
|
20240821,105700,3113541440,14370,14380,14380,14370,111
|
|
20240821,105600,3111945690,14380,14370,14380,14370,666
|
|
20240821,105500,3102373710,14360,14370,14370,14360,390
|
|
20240821,105400,3096770790,14370,14370,14380,14360,963
|
|
20240821,105300,3082933000,14370,14370,14370,14370,1503
|
|
20240821,105200,3061334890,14370,14380,14380,14370,429
|
|
20240821,105100,3055170110,14380,14370,14380,14370,324
|
|
20240821,105000,3050514200,14380,14370,14380,14370,712
|
|
20240821,104900,3040281730,14360,14370,14370,14360,686
|
|
20240821,104800,3030424920,14370,14370,14370,14370,98
|
|
20240821,104700,3029016660,14380,14360,14380,14360,155
|
|
20240821,104600,3026789880,14370,14370,14390,14350,567
|
|
20240821,104500,3018639220,14370,14350,14370,14340,1746
|
|
20240821,104400,2993581310,14360,14360,14360,14360,151
|
|
20240821,104300,2991412950,14360,14360,14360,14350,1211
|
|
20240821,104200,2974029130,14360,14370,14370,14360,331
|
|
20240821,104100,2969274670,14370,14370,14380,14370,144
|
|
20240821,104000,2967204880,14380,14380,14380,14370,79
|
|
20240821,103900,2966068930,14370,14380,14380,14370,136
|
|
20240821,103800,2964113790,14380,14390,14390,14380,54
|
|
20240821,103700,2963337140,14390,14360,14390,14360,837
|
|
20240821,103600,2951301480,14370,14360,14370,14350,1162
|
|
20240821,103500,2934615570,14370,14360,14370,14360,75
|
|
20240821,103400,2933538560,14350,14360,14370,14350,586
|
|
20240821,103300,2925123460,14350,14350,14370,14340,771
|
|
20240821,103200,2914057040,14350,14340,14350,14330,1971
|
|
20240821,103100,2885802290,14340,14340,14340,14330,590
|
|
20240821,103000,2877342850,14330,14350,14350,14330,7473
|
|
20240821,102900,2770174910,14360,14350,14360,14350,113
|
|
20240821,102800,2768552690,14350,14360,14360,14350,246
|
|
20240821,102700,2765022070,14360,14360,14360,14360,136
|
|
20240821,102600,2763069110,14360,14350,14360,14350,515
|
|
20240821,102500,2755678600,14350,14360,14360,14350,464
|
|
20240821,102400,2749016860,14360,14370,14380,14360,181
|
|
20240821,102300,2746415940,14370,14360,14370,14360,235
|
|
20240821,102200,2743039090,14360,14360,14360,14350,337
|
|
20240821,102100,2738201570,14360,14340,14390,14340,3494
|
|
20240821,102000,2687987160,14340,14350,14350,14340,278
|
|
20240821,101900,2684000570,14350,14350,14360,14340,818
|
|
20240821,101800,2672262370,14360,14360,14370,14350,920
|
|
20240821,101700,2659057640,14360,14370,14370,14360,124
|
|
20240821,101600,2657276990,14360,14360,14380,14360,732
|
|
20240821,101500,2646759540,14360,14370,14370,14360,669
|
|
20240821,101400,2637152590,14370,14370,14380,14360,630
|
|
20240821,101300,2628098180,14370,14370,14370,14360,109
|
|
20240821,101200,2626531940,14360,14370,14370,14360,280
|
|
20240821,101100,2622509600,14370,14370,14390,14360,2296
|
|
20240821,101000,2589502980,14380,14350,14390,14350,1113
|
|
20240821,100900,2573508440,14350,14350,14380,14350,1422
|
|
20240821,100800,2553096950,14360,14360,14370,14360,369
|
|
20240821,100700,2547797780,14360,14370,14380,14350,930
|
|
20240821,100600,2534442510,14380,14380,14390,14380,1476
|
|
20240821,100500,2513216040,14380,14370,14380,14370,497
|
|
20240821,100400,2506071640,14360,14370,14380,14360,703
|
|
20240821,100300,2495965270,14380,14390,14390,14370,653
|
|
20240821,100200,2486581170,14390,14390,14390,14380,550
|
|
20240821,100100,2478670670,14390,14390,14390,14380,698
|
|
20240821,100000,2468628430,14380,14390,14400,14380,1166
|
|
20240821,095900,2451846100,14390,14390,14410,14380,3925
|
|
20240821,095800,2395352610,14390,14390,14390,14380,267
|
|
20240821,095700,2391511010,14390,14390,14400,14380,1041
|
|
20240821,095600,2376531270,14390,14370,14390,14360,756
|
|
20240821,095500,2365660050,14370,14370,14370,14350,752
|
|
20240821,095400,2354855440,14370,14370,14380,14360,365
|
|
20240821,095300,2349610790,14370,14360,14370,14360,721
|
|
20240821,095200,2339253520,14350,14360,14370,14350,577
|
|
20240821,095100,2330969200,14360,14340,14370,14340,137
|
|
20240821,095000,2329002640,14350,14340,14360,14330,994
|
|
20240821,094900,2314744110,14330,14340,14380,14330,3080
|
|
20240821,094800,2270563220,14340,14370,14370,14340,1616
|
|
20240821,094700,2247363970,14370,14370,14370,14360,174
|
|
20240821,094600,2244864050,14370,14360,14370,14360,191
|
|
20240821,094500,2242121140,14340,14330,14380,14330,980
|
|
20240821,094400,2228076780,14330,14360,14380,14330,8080
|
|
20240821,094300,2112202670,14360,14390,14390,14360,685
|
|
20240821,094200,2102357480,14380,14410,14410,14380,751
|
|
20240821,094100,2091548840,14410,14400,14420,14400,848
|
|
20240821,094000,2079334910,14390,14380,14460,14380,1102
|
|
20240821,093900,2063428400,14400,14370,14400,14370,469
|
|
20240821,093800,2056680120,14370,14400,14400,14370,271
|
|
20240821,093700,2052781380,14400,14410,14420,14400,673
|
|
20240821,093600,2043082540,14420,14370,14440,14360,691
|
|
20240821,093500,2033127590,14370,14350,14370,14340,323
|
|
20240821,093400,2028492090,14350,14330,14350,14330,1858
|
|
20240821,093300,2001840980,14330,14350,14350,14330,1429
|
|
20240821,093200,1981342990,14320,14350,14360,14320,14881
|
|
20240821,093100,1768048180,14360,14370,14370,14350,4617
|
|
20240821,093000,1701780150,14370,14370,14380,14370,1588
|
|
20240821,092900,1678959760,14370,14380,14380,14370,2611
|
|
20240821,092800,1641437390,14380,14410,14410,14380,5778
|
|
20240821,092700,1558283980,14420,14420,14420,14410,311
|
|
20240821,092600,1553800670,14430,14440,14450,14430,622
|
|
20240821,092500,1544822370,14440,14410,14450,14400,1338
|
|
20240821,092400,1525527470,14410,14420,14420,14410,3405
|
|
20240821,092300,1476457420,14410,14460,14460,14410,2357
|
|
20240821,092200,1442481700,14460,14460,14490,14440,1919
|
|
20240821,092100,1414708330,14440,14440,14460,14440,373
|
|
20240821,092000,1409315430,14460,14460,14470,14440,2532
|
|
20240821,091900,1372717730,14460,14390,14470,14390,4282
|
|
20240821,091800,1310834390,14380,14410,14420,14380,6952
|
|
20240821,091700,1210795120,14410,14420,14420,14410,662
|
|
20240821,091600,1201253640,14430,14440,14450,14430,969
|
|
20240821,091500,1187264270,14450,14430,14450,14420,2498
|
|
20240821,091400,1151201380,14420,14430,14440,14420,1029
|
|
20240821,091300,1136352300,14420,14420,14450,14420,712
|
|
20240821,091200,1126080760,14460,14390,14460,14380,6152
|
|
20240821,091100,1037427300,14390,14350,14400,14340,6439
|
|
20240821,091000,944986700,14350,14330,14360,14330,2347
|
|
20240821,090900,911323720,14330,14400,14420,14330,12180
|
|
20240821,090800,736194060,14410,14450,14450,14400,11906
|
|
20240821,090700,564557590,14420,14490,14490,14400,5539
|
|
20240821,090600,484728530,14480,14460,14530,14420,6821
|
|
20240821,090500,386196480,14480,14590,14600,14470,10897
|
|
20240821,090400,227934850,14590,14660,14660,14590,2941
|
|
20240821,090300,184927940,14660,14660,14670,14600,655
|
|
20240821,090200,175329890,14660,14640,14660,14590,2992
|
|
20240821,090100,131630380,14590,14650,14650,14590,921
|
|
20240821,090000,118173230,14660,14550,14690,14550,6977
|