585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184200,8694197510,5270,5270,5270,5270,40767
|
|
20240813,184100,8694197510,5270,5270,5270,5270,0
|
|
20240813,184000,8694197510,5270,5270,5270,5270,0
|
|
20240813,183900,8694197510,5270,5270,5270,5270,0
|
|
20240813,183800,8694197510,5270,5270,5270,5270,0
|
|
20240813,183700,8694197510,5270,5270,5270,5270,0
|
|
20240813,183600,8694197510,5270,5270,5270,5270,0
|
|
20240813,183500,8694197510,5270,5270,5270,5270,0
|
|
20240813,183400,8694197510,5270,5270,5270,5270,0
|
|
20240813,183300,8694197510,5270,5270,5270,5270,0
|
|
20240813,183200,8694197510,5270,5270,5270,5270,0
|
|
20240813,183100,8694197510,5270,5270,5270,5270,0
|
|
20240813,183000,8694197510,5270,5270,5270,5270,0
|
|
20240813,182900,8694197510,5270,5270,5270,5270,0
|
|
20240813,182800,8694197510,5270,5270,5270,5270,0
|
|
20240813,182700,8694197510,5270,5270,5270,5270,0
|
|
20240813,182600,8694197510,5270,5270,5270,5270,0
|
|
20240813,182500,8694197510,5270,5270,5270,5270,0
|
|
20240813,182400,8694197510,5270,5270,5270,5270,0
|
|
20240813,182300,8694197510,5270,5270,5270,5270,0
|
|
20240813,182200,8694197510,5270,5270,5270,5270,0
|
|
20240813,182100,8694197510,5270,5270,5270,5270,0
|
|
20240813,182000,8694197510,5270,5270,5270,5270,0
|
|
20240813,181900,8694197510,5270,5270,5270,5270,0
|
|
20240813,181800,8694197510,5270,5270,5270,5270,0
|
|
20240813,181700,8694197510,5270,5270,5270,5270,0
|
|
20240813,181600,8694197510,5270,5270,5270,5270,0
|
|
20240813,181500,8694197510,5270,5270,5270,5270,0
|
|
20240813,181400,8694197510,5270,5270,5270,5270,0
|
|
20240813,181300,8694197510,5270,5270,5270,5270,0
|
|
20240813,181200,8694197510,5270,5270,5270,5270,40767
|
|
20240813,181100,8694197510,5270,5270,5270,5270,0
|
|
20240813,181000,8694197510,5270,5270,5270,5270,0
|
|
20240813,180900,8694197510,5270,5270,5270,5270,0
|
|
20240813,180800,8694197510,5270,5270,5270,5270,0
|
|
20240813,180700,8694197510,5270,5270,5270,5270,0
|
|
20240813,180600,8694197510,5270,5270,5270,5270,0
|
|
20240813,180500,8694197510,5270,5270,5270,5270,0
|
|
20240813,180400,8694197510,5270,5270,5270,5270,0
|
|
20240813,180300,8694197510,5270,5270,5270,5270,0
|
|
20240813,180200,8694197510,5270,5270,5270,5270,0
|
|
20240813,180100,8694197510,5270,5270,5270,5270,0
|
|
20240813,180000,8694197510,5270,5270,5270,5270,0
|
|
20240813,175900,8694197510,5270,5270,5270,5270,0
|
|
20240813,175800,8694197510,5270,5270,5270,5270,0
|
|
20240813,175700,8694197510,5270,5270,5270,5270,0
|
|
20240813,175600,8694197510,5270,5270,5270,5270,0
|
|
20240813,175500,8694197510,5270,5270,5270,5270,0
|
|
20240813,175400,8694197510,5270,5270,5270,5270,0
|
|
20240813,175300,8694197510,5270,5270,5270,5270,0
|
|
20240813,175200,8694197510,5270,5270,5270,5270,0
|
|
20240813,175100,8694197510,5270,5270,5270,5270,0
|
|
20240813,175000,8694197510,5270,5270,5270,5270,0
|
|
20240813,174900,8694197510,5270,5270,5270,5270,0
|
|
20240813,174800,8694197510,5270,5270,5270,5270,0
|
|
20240813,174700,8694197510,5270,5270,5270,5270,0
|
|
20240813,174600,8694197510,5270,5270,5270,5270,0
|
|
20240813,174500,8694197510,5270,5270,5270,5270,0
|
|
20240813,174400,8694197510,5270,5270,5270,5270,0
|
|
20240813,174300,8694197510,5270,5270,5270,5270,0
|
|
20240813,174200,8694197510,5270,5270,5270,5270,40767
|
|
20240813,174100,8694197510,5270,5270,5270,5270,0
|
|
20240813,174000,8694197510,5270,5270,5270,5270,0
|
|
20240813,173900,8694197510,5270,5270,5270,5270,0
|
|
20240813,173800,8694197510,5270,5270,5270,5270,0
|
|
20240813,173700,8694197510,5270,5270,5270,5270,0
|
|
20240813,173600,8694197510,5270,5270,5270,5270,0
|
|
20240813,173500,8694197510,5270,5270,5270,5270,0
|
|
20240813,173400,8694197510,5270,5270,5270,5270,0
|
|
20240813,173300,8694197510,5270,5270,5270,5270,0
|
|
20240813,173200,8694197510,5270,5270,5270,5270,0
|
|
20240813,173100,8694197510,5270,5270,5270,5270,0
|
|
20240813,173000,8694197510,5270,5270,5270,5270,0
|
|
20240813,172900,8694197510,5270,5270,5270,5270,0
|
|
20240813,172800,8694197510,5270,5270,5270,5270,0
|
|
20240813,172700,8694197510,5270,5270,5270,5270,0
|
|
20240813,172600,8694197510,5270,5270,5270,5270,0
|
|
20240813,172500,8694197510,5270,5270,5270,5270,0
|
|
20240813,172400,8694197510,5270,5270,5270,5270,0
|
|
20240813,172300,8694197510,5270,5270,5270,5270,0
|
|
20240813,172200,8694197510,5270,5270,5270,5270,0
|
|
20240813,172100,8694197510,5270,5270,5270,5270,0
|
|
20240813,172000,8694197510,5270,5270,5270,5270,0
|
|
20240813,171900,8694197510,5270,5270,5270,5270,0
|
|
20240813,171800,8694197510,5270,5270,5270,5270,0
|
|
20240813,171700,8694197510,5270,5270,5270,5270,0
|
|
20240813,171600,8694197510,5270,5270,5270,5270,0
|
|
20240813,171500,8694197510,5270,5270,5270,5270,0
|
|
20240813,171400,8694197510,5270,5270,5270,5270,0
|
|
20240813,171300,8694197510,5270,5270,5270,5270,0
|
|
20240813,171200,8694197510,5270,5270,5270,5270,40767
|
|
20240813,171100,8694197510,5270,5270,5270,5270,0
|
|
20240813,171000,8694197510,5270,5270,5270,5270,0
|
|
20240813,170900,8694197510,5270,5270,5270,5270,0
|
|
20240813,170800,8694197510,5270,5270,5270,5270,0
|
|
20240813,170700,8694197510,5270,5270,5270,5270,0
|
|
20240813,170600,8694197510,5270,5270,5270,5270,0
|
|
20240813,170500,8694197510,5270,5270,5270,5270,0
|
|
20240813,170400,8694197510,5270,5270,5270,5270,0
|
|
20240813,170300,8694197510,5270,5270,5270,5270,0
|
|
20240813,170200,8694197510,5270,5270,5270,5270,0
|
|
20240813,170100,8694197510,5270,5270,5270,5270,0
|
|
20240813,170000,8694197510,5270,5270,5270,5270,0
|
|
20240813,165900,8694197510,5270,5270,5270,5270,0
|
|
20240813,165800,8694197510,5270,5270,5270,5270,0
|
|
20240813,165700,8694197510,5270,5270,5270,5270,0
|
|
20240813,165600,8694197510,5270,5270,5270,5270,0
|
|
20240813,165500,8694197510,5270,5270,5270,5270,0
|
|
20240813,165400,8694197510,5270,5270,5270,5270,0
|
|
20240813,165300,8694197510,5270,5270,5270,5270,0
|
|
20240813,165200,8694197510,5270,5270,5270,5270,0
|
|
20240813,165100,8694197510,5270,5270,5270,5270,0
|
|
20240813,165000,8694197510,5270,5270,5270,5270,0
|
|
20240813,164900,8694197510,5270,5270,5270,5270,0
|
|
20240813,164800,8694197510,5270,5270,5270,5270,0
|
|
20240813,164700,8694197510,5270,5270,5270,5270,0
|
|
20240813,164600,8694197510,5270,5270,5270,5270,0
|
|
20240813,164500,8694197510,5270,5270,5270,5270,0
|
|
20240813,164400,8694197510,5270,5270,5270,5270,0
|
|
20240813,164300,8694197510,5270,5270,5270,5270,0
|
|
20240813,164200,8694197510,5270,5270,5270,5270,40767
|
|
20240813,164100,8694197510,5270,5270,5270,5270,0
|
|
20240813,164000,8694197510,5270,5270,5270,5270,0
|
|
20240813,163900,8694197510,5270,5270,5270,5270,0
|
|
20240813,163800,8694197510,5270,5270,5270,5270,0
|
|
20240813,163700,8694197510,5270,5270,5270,5270,0
|
|
20240813,163600,8694197510,5270,5270,5270,5270,0
|
|
20240813,163500,8694197510,5270,5270,5270,5270,0
|
|
20240813,163400,8694197510,5270,5270,5270,5270,0
|
|
20240813,163300,8694197510,5270,5270,5270,5270,0
|
|
20240813,163200,8694197510,5270,5270,5270,5270,0
|
|
20240813,163100,8694197510,5270,5270,5270,5270,0
|
|
20240813,163000,8694197510,5270,5270,5270,5270,0
|
|
20240813,162900,8694197510,5270,5270,5270,5270,0
|
|
20240813,162800,8694197510,5270,5270,5270,5270,0
|
|
20240813,162700,8694197510,5270,5270,5270,5270,0
|
|
20240813,162600,8694197510,5270,5270,5270,5270,0
|
|
20240813,162500,8694197510,5270,5270,5270,5270,0
|
|
20240813,162400,8694197510,5270,5270,5270,5270,0
|
|
20240813,162300,8694197510,5270,5270,5270,5270,0
|
|
20240813,162200,8694197510,5270,5270,5270,5270,0
|
|
20240813,162100,8694197510,5270,5270,5270,5270,0
|
|
20240813,162000,8694197510,5270,5270,5270,5270,0
|
|
20240813,161900,8694197510,5270,5270,5270,5270,0
|
|
20240813,161800,8694197510,5270,5270,5270,5270,0
|
|
20240813,161700,8694197510,5270,5270,5270,5270,0
|
|
20240813,161600,8694197510,5270,5270,5270,5270,0
|
|
20240813,161500,8694197510,5270,5270,5270,5270,0
|
|
20240813,161400,8694197510,5270,5270,5270,5270,0
|
|
20240813,161300,8694197510,5270,5270,5270,5270,0
|
|
20240813,161200,8694197510,5270,5270,5270,5270,40767
|
|
20240813,161100,8694197510,5270,5270,5270,5270,0
|
|
20240813,161000,8694197510,5270,5270,5270,5270,0
|
|
20240813,160900,8694197510,5270,5270,5270,5270,0
|
|
20240813,160800,8694197510,5270,5270,5270,5270,0
|
|
20240813,160700,8694197510,5270,5270,5270,5270,0
|
|
20240813,160600,8694197510,5270,5270,5270,5270,0
|
|
20240813,160500,8694197510,5270,5270,5270,5270,0
|
|
20240813,160400,8694197510,5270,5270,5270,5270,0
|
|
20240813,160300,8694197510,5270,5270,5270,5270,0
|
|
20240813,160200,8694197510,5270,5270,5270,5270,0
|
|
20240813,160100,8694197510,5270,5270,5270,5270,0
|
|
20240813,160000,8694197510,5270,5270,5270,5270,0
|
|
20240813,155900,8694197510,5270,5270,5270,5270,0
|
|
20240813,155800,8694197510,5270,5270,5270,5270,0
|
|
20240813,155700,8694197510,5270,5270,5270,5270,0
|
|
20240813,155600,8694197510,5270,5270,5270,5270,0
|
|
20240813,155500,8694197510,5270,5270,5270,5270,0
|
|
20240813,155400,8694197510,5270,5270,5270,5270,0
|
|
20240813,155300,8694197510,5270,5270,5270,5270,0
|
|
20240813,155200,8694197510,5270,5270,5270,5270,0
|
|
20240813,155100,8694197510,5270,5270,5270,5270,0
|
|
20240813,155000,8694197510,5270,5270,5270,5270,0
|
|
20240813,154900,8694197510,5270,5270,5270,5270,0
|
|
20240813,154800,8694197510,5270,5270,5270,5270,0
|
|
20240813,154700,8694197510,5270,5270,5270,5270,0
|
|
20240813,154600,8694197510,5270,5270,5270,5270,0
|
|
20240813,154500,8694197510,5270,5270,5270,5270,0
|
|
20240813,154400,8694197510,5270,5270,5270,5270,0
|
|
20240813,154300,8694197510,5270,5270,5270,5270,0
|
|
20240813,154200,8694197510,5270,5270,5270,5270,40767
|
|
20240813,154100,8694197510,5270,5270,5270,5270,0
|
|
20240813,154000,8694197510,5270,5270,5270,5270,0
|
|
20240813,153900,8694197510,5270,5270,5270,5270,0
|
|
20240813,153800,8694197510,5270,5270,5270,5270,0
|
|
20240813,153700,8694197510,5270,5270,5270,5270,0
|
|
20240813,153600,8694197510,5270,5270,5270,5270,0
|
|
20240813,153500,8694197510,5270,5270,5270,5270,0
|
|
20240813,153400,8694197510,5270,5270,5270,5270,0
|
|
20240813,153300,8694197510,5270,5270,5270,5270,0
|
|
20240813,153200,8694197510,5270,5270,5270,5270,0
|
|
20240813,153100,8694197510,5270,5270,5270,5270,0
|
|
20240813,153000,8694197510,5270,5270,5270,5270,40767
|
|
20240813,152900,8479355420,5250,5250,5250,5250,0
|
|
20240813,152800,8479355420,5250,5250,5250,5250,0
|
|
20240813,152700,8479355420,5250,5250,5250,5250,0
|
|
20240813,152600,8479355420,5250,5250,5250,5250,0
|
|
20240813,152500,8479355420,5250,5250,5250,5250,0
|
|
20240813,152400,8479355420,5250,5250,5250,5250,0
|
|
20240813,152300,8479355420,5250,5250,5250,5250,0
|
|
20240813,152200,8479355420,5250,5250,5250,5250,0
|
|
20240813,152100,8479355420,5250,5250,5250,5250,0
|
|
20240813,152000,8479355420,5250,5250,5250,5250,0
|
|
20240813,151900,8479355420,5250,5220,5250,5210,14107
|
|
20240813,151800,8405528140,5210,5210,5220,5210,4543
|
|
20240813,151700,8381858010,5210,5210,5210,5210,1031
|
|
20240813,151600,8376486500,5210,5210,5220,5200,1806
|
|
20240813,151500,8367069050,5210,5200,5220,5200,2337
|
|
20240813,151400,8354903220,5200,5210,5220,5200,4199
|
|
20240813,151300,8333049600,5210,5210,5210,5200,4310
|
|
20240813,151200,8310594560,5200,5200,5210,5200,2327
|
|
20240813,151100,8298494100,5190,5210,5210,5190,2264
|
|
20240813,151000,8286721700,5210,5210,5220,5200,1746
|
|
20240813,150900,8277637360,5210,5220,5220,5210,2045
|
|
20240813,150800,8266968500,5220,5230,5230,5220,1252
|
|
20240813,150700,8260422790,5230,5210,5230,5200,1799
|
|
20240813,150600,8251041270,5200,5200,5210,5200,1660
|
|
20240813,150500,8242408050,5200,5200,5200,5190,900
|
|
20240813,150400,8237729550,5200,5190,5200,5190,704
|
|
20240813,150300,8234069000,5200,5200,5200,5200,216
|
|
20240813,150200,8232945800,5200,5200,5200,5190,1596
|
|
20240813,150100,8224654770,5200,5190,5200,5190,2629
|
|
20240813,150000,8211007430,5190,5190,5200,5190,800
|
|
20240813,145900,8206852550,5190,5210,5210,5190,5592
|
|
20240813,145800,8177773720,5210,5210,5210,5200,1630
|
|
20240813,145700,8169296820,5210,5220,5220,5210,2809
|
|
20240813,145600,8154656980,5220,5220,5230,5210,2062
|
|
20240813,145500,8143907500,5220,5220,5220,5210,668
|
|
20240813,145400,8140421600,5220,5230,5240,5220,7673
|
|
20240813,145300,8100292970,5230,5210,5230,5210,2173
|
|
20240813,145200,8088964020,5220,5210,5220,5200,3702
|
|
20240813,145100,8069667650,5210,5220,5220,5210,559
|
|
20240813,145000,8066754240,5200,5200,5220,5200,788
|
|
20240813,144900,8062656600,5200,5200,5200,5200,529
|
|
20240813,144800,8059905800,5220,5220,5230,5200,14371
|
|
20240813,144700,7985033900,5230,5220,5230,5220,344
|
|
20240813,144600,7983234880,5220,5230,5240,5220,3239
|
|
20240813,144500,7966295180,5230,5230,5230,5220,3605
|
|
20240813,144400,7947471840,5230,5240,5240,5230,6017
|
|
20240813,144300,7915991890,5240,5230,5240,5230,2361
|
|
20240813,144200,7903640350,5230,5240,5240,5220,7441
|
|
20240813,144100,7864733750,5230,5230,5240,5230,2715
|
|
20240813,144000,7850522170,5230,5210,5230,5210,1697
|
|
20240813,143900,7841652590,5220,5200,5220,5200,2210
|
|
20240813,143800,7830127730,5200,5200,5210,5200,2857
|
|
20240813,143700,7815270620,5210,5200,5210,5200,2274
|
|
20240813,143600,7803434520,5200,5180,5210,5180,3643
|
|
20240813,143500,7784491920,5200,5180,5200,5180,2380
|
|
20240813,143400,7772142350,5180,5180,5180,5180,179
|
|
20240813,143300,7771215130,5180,5180,5180,5150,3136
|
|
20240813,143200,7755049120,5180,5190,5190,5180,166
|
|
20240813,143100,7754188990,5190,5190,5190,5190,29
|
|
20240813,143000,7754038480,5180,5180,5190,5180,1096
|
|
20240813,142900,7748361190,5180,5160,5180,5150,3192
|
|
20240813,142800,7731871820,5150,5140,5150,5140,51
|
|
20240813,142700,7731609180,5140,5170,5170,5140,3232
|
|
20240813,142600,7714970140,5170,5150,5170,5150,1001
|
|
20240813,142500,7709807880,5160,5160,5160,5150,821
|
|
20240813,142400,7705572190,5150,5150,5150,5150,175
|
|
20240813,142300,7704670940,5150,5160,5160,5150,6
|
|
20240813,142200,7704640020,5160,5160,5160,5160,4
|
|
20240813,142100,7704619380,5150,5140,5160,5140,257
|
|
20240813,142000,7703294170,5140,5140,5140,5140,1
|
|
20240813,141900,7703289030,5140,5140,5140,5140,576
|
|
20240813,141800,7700328390,5150,5130,5150,5130,5080
|
|
20240813,141700,7674248030,5130,5150,5150,5120,7235
|
|
20240813,141600,7637111800,5150,5160,5160,5140,1414
|
|
20240813,141500,7629825420,5160,5160,5160,5160,1
|
|
20240813,141400,7629820260,5150,5160,5160,5150,529
|
|
20240813,141300,7627090640,5160,5170,5170,5160,487
|
|
20240813,141200,7624576620,5170,5180,5180,5170,942
|
|
20240813,141100,7619697160,5180,5160,5180,5160,2148
|
|
20240813,141000,7608592460,5160,5160,5160,5150,411
|
|
20240813,140900,7606473630,5140,5150,5150,5140,812
|
|
20240813,140800,7602295440,5150,5150,5150,5150,637
|
|
20240813,140700,7599014890,5140,5160,5170,5140,1850
|
|
20240813,140600,7589484080,5170,5180,5180,5170,479
|
|
20240813,140500,7587007520,5180,5180,5180,5180,1985
|
|
20240813,140400,7576725220,5180,5180,5180,5180,4
|
|
20240813,140300,7576704500,5170,5180,5180,5170,903
|
|
20240813,140200,7572035460,5170,5180,5180,5170,5083
|
|
20240813,140100,7545744120,5180,5170,5180,5170,2542
|
|
20240813,140000,7532596980,5170,5170,5170,5170,301
|
|
20240813,135900,7531040810,5150,5170,5170,5150,110
|
|
20240813,135800,7530474190,5140,5140,5140,5140,300
|
|
20240813,135700,7528932190,5140,5160,5160,5140,238
|
|
20240813,135600,7527704190,5140,5140,5160,5140,342
|
|
20240813,135500,7525944270,5140,5150,5150,5140,5014
|
|
20240813,135400,7500154990,5160,5170,5170,5160,48
|
|
20240813,135300,7499907280,5170,5170,5170,5150,1431
|
|
20240813,135200,7492519100,5170,5170,5170,5170,400
|
|
20240813,135100,7490451100,5170,5160,5170,5140,1313
|
|
20240813,135000,7483686620,5160,5170,5170,5160,124
|
|
20240813,134900,7483046750,5160,5160,5170,5150,901
|
|
20240813,134800,7478402580,5160,5160,5160,5160,8
|
|
20240813,134700,7478361300,5150,5150,5160,5150,478
|
|
20240813,134600,7475898290,5160,5140,5160,5140,74
|
|
20240813,134500,7475516470,5130,5150,5150,5130,219
|
|
20240813,134400,7474391920,5130,5150,5150,5130,3690
|
|
20240813,134300,7455419720,5150,5150,5160,5150,245
|
|
20240813,134200,7454157210,5160,5140,5160,5140,649
|
|
20240813,134100,7450817260,5160,5150,5160,5150,86
|
|
20240813,134000,7450374100,5150,5150,5150,5150,3
|
|
20240813,133900,7450358650,5150,5150,5150,5140,562
|
|
20240813,133800,7447464850,5150,5130,5150,5130,65
|
|
20240813,133700,7447130320,5150,5120,5150,5120,293
|
|
20240813,133600,7445628620,5120,5150,5150,5120,2004
|
|
20240813,133500,7435367020,5120,5140,5140,5120,1184
|
|
20240813,133400,7429303800,5120,5150,5150,5120,2033
|
|
20240813,133300,7418879820,5130,5140,5140,5130,1012
|
|
20240813,133200,7413683710,5140,5150,5150,5130,1757
|
|
20240813,133100,7404667860,5140,5150,5150,5140,1370
|
|
20240813,133000,7397625060,5160,5160,5160,5140,1761
|
|
20240813,132900,7388573480,5150,5150,5150,5150,1184
|
|
20240813,132800,7382475880,5150,5150,5150,5140,420
|
|
20240813,132700,7380313880,5140,5140,5140,5140,203
|
|
20240813,132600,7379270460,5140,5140,5150,5140,2649
|
|
20240813,132500,7365629800,5140,5150,5150,5140,730
|
|
20240813,132400,7361870310,5150,5150,5150,5140,1480
|
|
20240813,132300,7354252940,5150,5150,5160,5150,1105
|
|
20240813,132200,7348561590,5150,5150,5150,5150,801
|
|
20240813,132100,7344436440,5160,5170,5170,5160,464
|
|
20240813,132000,7342041450,5170,5180,5180,5160,273
|
|
20240813,131900,7340630020,5180,5160,5180,5160,1047
|
|
20240813,131800,7335223070,5170,5170,5170,5170,325
|
|
20240813,131700,7333542820,5170,5170,5170,5160,431
|
|
20240813,131600,7331316480,5170,5160,5170,5160,838
|
|
20240813,131500,7326984240,5160,5160,5170,5160,1410
|
|
20240813,131400,7319707630,5170,5160,5170,5160,320
|
|
20240813,131300,7318055430,5160,5170,5180,5160,1190
|
|
20240813,131200,7311911960,5170,5160,5170,5160,31
|
|
20240813,131100,7311751740,5170,5170,5170,5170,296
|
|
20240813,131000,7310221420,5170,5170,5180,5170,1251
|
|
20240813,130900,7303753720,5170,5170,5170,5170,535
|
|
20240813,130800,7300987770,5180,5160,5180,5160,305
|
|
20240813,130700,7299411950,5160,5160,5180,5160,1010
|
|
20240813,130600,7294195660,5180,5170,5180,5160,2276
|
|
20240813,130500,7282440680,5180,5170,5180,5170,405
|
|
20240813,130400,7280346460,5170,5170,5170,5170,717
|
|
20240813,130300,7276639570,5180,5180,5180,5180,129
|
|
20240813,130200,7275971350,5180,5180,5180,5170,193
|
|
20240813,130100,7274973170,5180,5180,5190,5180,392
|
|
20240813,130000,7272942410,5180,5180,5190,5180,129
|
|
20240813,125900,7272273990,5180,5170,5180,5170,412
|
|
20240813,125800,7270141960,5170,5180,5180,5170,810
|
|
20240813,125700,7265947480,5180,5180,5180,5180,580
|
|
20240813,125600,7262943080,5180,5170,5180,5170,323
|
|
20240813,125500,7261270140,5170,5180,5180,5170,590
|
|
20240813,125400,7258213950,5180,5180,5180,5180,583
|
|
20240813,125300,7255194010,5170,5180,5190,5170,1335
|
|
20240813,125200,7248292010,5170,5180,5190,5170,1603
|
|
20240813,125100,7239996980,5190,5190,5190,5180,946
|
|
20240813,125000,7235094270,5200,5200,5200,5180,571
|
|
20240813,124900,7232132870,5200,5190,5200,5190,1460
|
|
20240813,124800,7224550460,5190,5200,5200,5190,910
|
|
20240813,124700,7219826110,5200,5200,5210,5190,4136
|
|
20240813,124600,7198333360,5210,5210,5210,5200,560
|
|
20240813,124500,7195417420,5210,5220,5220,5200,608
|
|
20240813,124400,7192251610,5220,5220,5220,5210,1720
|
|
20240813,124300,7183274650,5220,5210,5220,5200,2928
|
|
20240813,124200,7168025130,5200,5190,5210,5190,5463
|
|
20240813,124100,7139617740,5190,5190,5190,5190,905
|
|
20240813,124000,7134920790,5190,5190,5190,5190,230
|
|
20240813,123900,7133727090,5190,5180,5190,5180,741
|
|
20240813,123800,7129883970,5180,5180,5180,5180,182
|
|
20240813,123700,7128941210,5180,5170,5180,5160,418
|
|
20240813,123600,7126781180,5170,5180,5180,5170,1252
|
|
20240813,123500,7120303920,5190,5190,5190,5170,776
|
|
20240813,123400,7116279320,5190,5180,5190,5180,2001
|
|
20240813,123300,7105913500,5180,5180,5180,5180,620
|
|
20240813,123200,7102701900,5180,5190,5190,5180,1031
|
|
20240813,123100,7097351210,5190,5180,5190,5160,5114
|
|
20240813,123000,7070878140,5180,5180,5180,5180,1385
|
|
20240813,122900,7063703840,5170,5180,5180,5170,1202
|
|
20240813,122800,7057478690,5180,5150,5180,5150,5228
|
|
20240813,122700,7030554460,5150,5170,5180,5150,6935
|
|
20240813,122600,6994797110,5180,5180,5180,5170,6121
|
|
20240813,122500,6963108860,5180,5170,5180,5170,694
|
|
20240813,122400,6959519730,5170,5160,5170,5160,2292
|
|
20240813,122300,6947675670,5160,5160,5170,5150,2559
|
|
20240813,122200,6934471320,5160,5160,5160,5160,1456
|
|
20240813,122100,6926958360,5160,5160,5160,5160,258
|
|
20240813,122000,6925627080,5150,5160,5160,5150,417
|
|
20240813,121900,6923477360,5160,5150,5160,5140,1659
|
|
20240813,121800,6914932910,5150,5140,5150,5140,511
|
|
20240813,121700,6912306180,5150,5140,5150,5140,270
|
|
20240813,121600,6910918350,5150,5150,5150,5140,863
|
|
20240813,121500,6906482300,5140,5140,5140,5130,1022
|
|
20240813,121400,6901229230,5130,5130,5130,5130,554
|
|
20240813,121300,6898387210,5130,5130,5130,5130,200
|
|
20240813,121200,6897361210,5120,5120,5120,5120,122
|
|
20240813,121100,6896736570,5120,5120,5130,5120,304
|
|
20240813,121000,6895179910,5120,5140,5140,5100,5421
|
|
20240813,120900,6867504500,5140,5130,5140,5130,358
|
|
20240813,120800,6865665130,5130,5140,5140,5130,392
|
|
20240813,120700,6863651140,5130,5140,5140,5130,21
|
|
20240813,120600,6863543400,5120,5140,5140,5120,44
|
|
20240813,120500,6863317580,5140,5120,5140,5120,101
|
|
20240813,120400,6862800440,5110,5140,5140,5110,160
|
|
20240813,120300,6861980330,5130,5130,5140,5120,3620
|
|
20240813,120200,6843430910,5130,5130,5130,5130,1551
|
|
20240813,120100,6835474280,5130,5140,5140,5130,769
|
|
20240813,120000,6831526120,5130,5140,5140,5130,102
|
|
20240813,115900,6831001850,5120,5130,5140,5120,1325
|
|
20240813,115800,6824201290,5130,5110,5130,5110,425
|
|
20240813,115700,6822026000,5130,5130,5130,5110,416
|
|
20240813,115600,6819899920,5120,5120,5130,5120,366
|
|
20240813,115500,6818025650,5130,5110,5130,5110,554
|
|
20240813,115400,6815189270,5120,5120,5120,5110,795
|
|
20240813,115300,6811125300,5120,5130,5130,5110,2404
|
|
20240813,115200,6798831960,5120,5130,5140,5120,2683
|
|
20240813,115100,6785074340,5150,5130,5150,5130,9
|
|
20240813,115000,6785028050,5130,5140,5150,5130,1050
|
|
20240813,114900,6779640890,5140,5150,5150,5130,3102
|
|
20240813,114800,6763696490,5150,5130,5150,5130,2974
|
|
20240813,114700,6748418670,5130,5140,5140,5130,992
|
|
20240813,114600,6743323380,5130,5130,5140,5130,899
|
|
20240813,114500,6738711490,5130,5150,5150,5130,410
|
|
20240813,114400,6736607110,5150,5130,5150,5130,2589
|
|
20240813,114300,6723315510,5130,5140,5140,5130,3344
|
|
20240813,114200,6706149610,5140,5130,5140,5130,949
|
|
20240813,114100,6701280120,5130,5130,5130,5130,53
|
|
20240813,114000,6701008230,5130,5120,5130,5120,1137
|
|
20240813,113900,6695185990,5120,5110,5120,5110,878
|
|
20240813,113800,6690690640,5110,5110,5120,5110,1150
|
|
20240813,113700,6684812140,5110,5120,5120,5110,682
|
|
20240813,113600,6681325860,5120,5100,5120,5100,1816
|
|
20240813,113500,6672048600,5110,5110,5110,5100,105
|
|
20240813,113400,6671512680,5100,5120,5120,5100,1748
|
|
20240813,113300,6662583870,5100,5110,5110,5100,790
|
|
20240813,113200,6658547900,5110,5120,5120,5110,2854
|
|
20240813,113100,6643963570,5120,5130,5130,5120,1008
|
|
20240813,113000,6638802320,5130,5130,5130,5110,2298
|
|
20240813,112900,6627014200,5130,5110,5130,5110,3636
|
|
20240813,112800,6608429540,5110,5110,5110,5100,2092
|
|
20240813,112700,6597743020,5110,5100,5120,5080,21116
|
|
20240813,112600,6490080620,5120,5120,5120,5100,8433
|
|
20240813,112500,6446986290,5110,5120,5120,5110,1499
|
|
20240813,112400,6439313710,5120,5120,5130,5120,3123
|
|
20240813,112300,6423323740,5140,5120,5140,5120,1815
|
|
20240813,112200,6414027050,5120,5160,5160,5110,22628
|
|
20240813,112100,6298187170,5160,5150,5160,5140,3466
|
|
20240813,112000,6280370400,5150,5160,5160,5140,993
|
|
20240813,111900,6275264680,5140,5160,5170,5140,3631
|
|
20240813,111800,6256552720,5170,5140,5170,5140,2459
|
|
20240813,111700,6243885280,5130,5140,5140,5130,5437
|
|
20240813,111600,6215980410,5140,5150,5150,5130,10419
|
|
20240813,111500,6162415790,5160,5160,5160,5150,2518
|
|
20240813,111400,6149426170,5160,5150,5160,5150,962
|
|
20240813,111300,6144470860,5150,5160,5160,5150,38
|
|
20240813,111200,6144274880,5160,5180,5180,5140,16654
|
|
20240813,111100,6058502320,5180,5180,5180,5160,2163
|
|
20240813,111000,6047340860,5180,5180,5180,5170,400
|
|
20240813,110900,6045272550,5180,5180,5180,5170,2924
|
|
20240813,110800,6030151980,5190,5180,5190,5180,2044
|
|
20240813,110700,6019561840,5180,5190,5190,5180,144
|
|
20240813,110600,6018815590,5160,5180,5190,5160,2780
|
|
20240813,110500,6004445780,5180,5180,5190,5180,21
|
|
20240813,110400,6004336950,5180,5180,5180,5170,782
|
|
20240813,110300,6000290830,5180,5180,5180,5170,425
|
|
20240813,110200,5998090510,5180,5180,5180,5170,4030
|
|
20240813,110100,5977246200,5190,5180,5200,5180,92
|
|
20240813,110000,5976768110,5200,5200,5200,5190,150
|
|
20240813,105900,5975989100,5200,5190,5200,5180,1901
|
|
20240813,105800,5966141170,5190,5220,5220,5170,10919
|
|
20240813,105700,5909455930,5220,5200,5220,5190,6209
|
|
20240813,105600,5877157670,5210,5210,5210,5200,3916
|
|
20240813,105500,5856758510,5210,5190,5210,5190,2120
|
|
20240813,105400,5845732480,5200,5200,5210,5190,1429
|
|
20240813,105300,5838312110,5200,5200,5200,5200,2387
|
|
20240813,105200,5825899710,5200,5200,5200,5190,1446
|
|
20240813,105100,5818388300,5200,5190,5200,5190,2811
|
|
20240813,105000,5803795290,5190,5180,5190,5170,753
|
|
20240813,104900,5799897230,5170,5160,5170,5160,6192
|
|
20240813,104800,5767916850,5160,5160,5170,5160,105
|
|
20240813,104700,5767374630,5180,5190,5190,5150,21254
|
|
20240813,104600,5657704290,5190,5170,5200,5160,2108
|
|
20240813,104500,5646785470,5190,5190,5190,5170,646
|
|
20240813,104400,5643442730,5190,5170,5190,5170,4506
|
|
20240813,104300,5620111420,5190,5200,5200,5170,9815
|
|
20240813,104200,5569245070,5210,5200,5210,5200,583
|
|
20240813,104100,5566213290,5190,5210,5210,5190,2435
|
|
20240813,104000,5553554660,5210,5220,5220,5200,504
|
|
20240813,103900,5550931740,5220,5220,5220,5200,3176
|
|
20240813,103800,5534396670,5220,5200,5220,5200,2228
|
|
20240813,103700,5522781630,5200,5200,5200,5200,783
|
|
20240813,103600,5518710030,5200,5190,5200,5180,3854
|
|
20240813,103500,5498711430,5190,5180,5200,5180,3512
|
|
20240813,103400,5480497430,5170,5170,5180,5160,2559
|
|
20240813,103300,5467271150,5170,5150,5180,5130,31155
|
|
20240813,103200,5306942280,5150,5170,5180,5140,30942
|
|
20240813,103100,5147367780,5170,5200,5200,5170,10148
|
|
20240813,103000,5094786390,5200,5210,5210,5190,1637
|
|
20240813,102900,5086276030,5200,5210,5220,5200,703
|
|
20240813,102800,5082614490,5220,5210,5220,5210,844
|
|
20240813,102700,5078217240,5200,5170,5200,5170,2308
|
|
20240813,102600,5066261110,5170,5200,5200,5170,12981
|
|
20240813,102500,4999053740,5190,5210,5210,5180,2375
|
|
20240813,102400,4986734400,5200,5210,5210,5180,12556
|
|
20240813,102300,4921579830,5210,5190,5210,5190,748
|
|
20240813,102200,4917694090,5200,5220,5220,5190,11322
|
|
20240813,102100,4858864300,5210,5220,5220,5210,1646
|
|
20240813,102000,4850283400,5220,5240,5240,5220,1747
|
|
20240813,101900,4841164010,5230,5240,5240,5230,109
|
|
20240813,101800,4840592870,5230,5240,5240,5230,578
|
|
20240813,101700,4837569800,5240,5220,5240,5220,2122
|
|
20240813,101600,4826473760,5230,5200,5230,5200,799
|
|
20240813,101500,4822305740,5200,5230,5230,5190,5972
|
|
20240813,101400,4791268900,5230,5230,5240,5200,27517
|
|
20240813,101300,4647959050,5240,5240,5250,5230,1969
|
|
20240813,101200,4637651370,5230,5250,5250,5230,2160
|
|
20240813,101100,4626346800,5240,5260,5270,5240,9802
|
|
20240813,101000,4574929310,5250,5260,5280,5250,6838
|
|
20240813,100900,4538951130,5280,5270,5280,5260,814
|
|
20240813,100800,4534661370,5270,5270,5270,5260,1961
|
|
20240813,100700,4524340340,5270,5270,5270,5260,193
|
|
20240813,100600,4523324510,5260,5260,5270,5260,1339
|
|
20240813,100500,4516279340,5260,5270,5270,5260,102
|
|
20240813,100400,4515742640,5280,5270,5280,5260,2014
|
|
20240813,100300,4505127510,5280,5280,5280,5270,245
|
|
20240813,100200,4503835080,5280,5280,5280,5260,1445
|
|
20240813,100100,4496219810,5260,5260,5280,5260,3093
|
|
20240813,100000,4479916440,5270,5290,5290,5260,9983
|
|
20240813,095900,4427247110,5290,5300,5300,5290,1829
|
|
20240813,095800,4417571060,5300,5280,5300,5270,2871
|
|
20240813,095700,4402388070,5280,5260,5280,5260,3077
|
|
20240813,095600,4386159850,5280,5260,5280,5250,3736
|
|
20240813,095500,4366522340,5260,5280,5280,5250,3234
|
|
20240813,095400,4349485480,5280,5280,5280,5260,3284
|
|
20240813,095300,4332177930,5280,5280,5280,5270,708
|
|
20240813,095200,4328442140,5280,5270,5280,5270,2017
|
|
20240813,095100,4317809270,5270,5270,5290,5260,3494
|
|
20240813,095000,4299411010,5270,5280,5280,5270,1389
|
|
20240813,094900,4292084060,5280,5280,5280,5270,2513
|
|
20240813,094800,4278837040,5280,5270,5280,5270,3814
|
|
20240813,094700,4258717550,5270,5270,5280,5260,3252
|
|
20240813,094600,4241599870,5270,5270,5280,5270,5716
|
|
20240813,094500,4211448330,5270,5240,5270,5240,7641
|
|
20240813,094400,4171318540,5240,5230,5250,5210,9420
|
|
20240813,094300,4122043140,5230,5210,5230,5210,1880
|
|
20240813,094200,4112216200,5230,5230,5230,5210,3509
|
|
20240813,094100,4093907260,5230,5210,5230,5210,4760
|
|
20240813,094000,4069066490,5210,5220,5220,5210,1500
|
|
20240813,093900,4061249690,5200,5230,5230,5200,3427
|
|
20240813,093800,4043387120,5230,5220,5260,5220,21357
|
|
20240813,093700,3931387510,5220,5210,5240,5200,15687
|
|
20240813,093600,3849593940,5210,5210,5210,5170,60021
|
|
20240813,093500,3537833140,5210,5220,5220,5200,17970
|
|
20240813,093400,3444234500,5220,5230,5240,5210,11891
|
|
20240813,093300,3382142890,5230,5240,5240,5220,14957
|
|
20240813,093200,3303938830,5240,5230,5240,5220,9800
|
|
20240813,093100,3252760500,5230,5270,5290,5220,28406
|
|
20240813,093000,3103899440,5270,5280,5290,5260,5347
|
|
20240813,092900,3075693220,5280,5280,5310,5270,18371
|
|
20240813,092800,2978408760,5280,5280,5290,5250,3317
|
|
20240813,092700,2960933790,5280,5260,5300,5240,21501
|
|
20240813,092600,2847584750,5260,5270,5280,5240,34258
|
|
20240813,092500,2667768370,5270,5280,5290,5260,12661
|
|
20240813,092400,2601047400,5280,5310,5310,5280,8601
|
|
20240813,092300,2555535770,5310,5310,5320,5300,12699
|
|
20240813,092200,2488097150,5300,5320,5320,5300,3611
|
|
20240813,092100,2468933650,5310,5320,5330,5290,14284
|
|
20240813,092000,2393158510,5320,5300,5320,5300,7195
|
|
20240813,091900,2354976920,5300,5310,5320,5300,2995
|
|
20240813,091800,2339074580,5300,5320,5330,5300,10577
|
|
20240813,091700,2282829010,5330,5300,5330,5290,9896
|
|
20240813,091600,2230259540,5290,5300,5310,5280,3900
|
|
20240813,091500,2209622760,5290,5320,5320,5280,18000
|
|
20240813,091400,2114262710,5320,5300,5330,5300,15363
|
|
20240813,091300,2032714660,5300,5250,5300,5230,21880
|
|
20240813,091200,1917485010,5250,5290,5290,5240,37081
|
|
20240813,091100,1722598250,5300,5300,5320,5280,14151
|
|
20240813,091000,1647553120,5310,5330,5330,5290,35650
|
|
20240813,090900,1458371840,5340,5340,5350,5320,12627
|
|
20240813,090800,1391046400,5330,5350,5370,5320,13776
|
|
20240813,090700,1317586880,5340,5380,5380,5340,11861
|
|
20240813,090600,1254033990,5380,5370,5380,5370,8117
|
|
20240813,090500,1210429340,5380,5390,5400,5370,7309
|
|
20240813,090400,1171069410,5380,5300,5380,5290,12779
|
|
20240813,090300,1103042330,5300,5440,5440,5300,38730
|
|
20240813,090200,895952560,5440,5390,5440,5370,15277
|
|
20240813,090100,813592510,5390,5380,5390,5320,33958
|
|
20240813,090000,632181110,5380,5500,5510,5200,114745
|