646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,194300,7155544890,15350,15350,15350,15350,49873
|
|
20240814,194200,7155544890,15350,15350,15350,15350,0
|
|
20240814,194100,7155544890,15350,15350,15350,15350,0
|
|
20240814,194000,7155544890,15350,15350,15350,15350,0
|
|
20240814,193900,7155544890,15350,15350,15350,15350,0
|
|
20240814,193800,7155544890,15350,15350,15350,15350,0
|
|
20240814,193700,7155544890,15350,15350,15350,15350,0
|
|
20240814,193600,7155544890,15350,15350,15350,15350,0
|
|
20240814,193500,7155544890,15350,15350,15350,15350,0
|
|
20240814,193400,7155544890,15350,15350,15350,15350,0
|
|
20240814,193300,7155544890,15350,15350,15350,15350,0
|
|
20240814,193200,7155544890,15350,15350,15350,15350,0
|
|
20240814,193100,7155544890,15350,15350,15350,15350,0
|
|
20240814,193000,7155544890,15350,15350,15350,15350,0
|
|
20240814,192900,7155544890,15350,15350,15350,15350,0
|
|
20240814,192800,7155544890,15350,15350,15350,15350,0
|
|
20240814,192700,7155544890,15350,15350,15350,15350,0
|
|
20240814,192600,7155544890,15350,15350,15350,15350,0
|
|
20240814,192500,7155544890,15350,15350,15350,15350,0
|
|
20240814,192400,7155544890,15350,15350,15350,15350,0
|
|
20240814,192300,7155544890,15350,15350,15350,15350,0
|
|
20240814,192200,7155544890,15350,15350,15350,15350,0
|
|
20240814,192100,7155544890,15350,15350,15350,15350,0
|
|
20240814,192000,7155544890,15350,15350,15350,15350,0
|
|
20240814,191900,7155544890,15350,15350,15350,15350,0
|
|
20240814,191800,7155544890,15350,15350,15350,15350,0
|
|
20240814,191700,7155544890,15350,15350,15350,15350,0
|
|
20240814,191600,7155544890,15350,15350,15350,15350,0
|
|
20240814,191500,7155544890,15350,15350,15350,15350,0
|
|
20240814,191400,7155544890,15350,15350,15350,15350,0
|
|
20240814,191300,7155544890,15350,15350,15350,15350,49873
|
|
20240814,191200,7155544890,15350,15350,15350,15350,0
|
|
20240814,191100,7155544890,15350,15350,15350,15350,0
|
|
20240814,191000,7155544890,15350,15350,15350,15350,0
|
|
20240814,190900,7155544890,15350,15350,15350,15350,0
|
|
20240814,190800,7155544890,15350,15350,15350,15350,0
|
|
20240814,190700,7155544890,15350,15350,15350,15350,0
|
|
20240814,190600,7155544890,15350,15350,15350,15350,0
|
|
20240814,190500,7155544890,15350,15350,15350,15350,0
|
|
20240814,190400,7155544890,15350,15350,15350,15350,0
|
|
20240814,190300,7155544890,15350,15350,15350,15350,0
|
|
20240814,190200,7155544890,15350,15350,15350,15350,0
|
|
20240814,190100,7155544890,15350,15350,15350,15350,0
|
|
20240814,190000,7155544890,15350,15350,15350,15350,0
|
|
20240814,185900,7155544890,15350,15350,15350,15350,0
|
|
20240814,185800,7155544890,15350,15350,15350,15350,0
|
|
20240814,185700,7155544890,15350,15350,15350,15350,0
|
|
20240814,185600,7155544890,15350,15350,15350,15350,0
|
|
20240814,185500,7155544890,15350,15350,15350,15350,0
|
|
20240814,185400,7155544890,15350,15350,15350,15350,0
|
|
20240814,185300,7155544890,15350,15350,15350,15350,0
|
|
20240814,185200,7155544890,15350,15350,15350,15350,0
|
|
20240814,185100,7155544890,15350,15350,15350,15350,0
|
|
20240814,185000,7155544890,15350,15350,15350,15350,0
|
|
20240814,184900,7155544890,15350,15350,15350,15350,0
|
|
20240814,184800,7155544890,15350,15350,15350,15350,0
|
|
20240814,184700,7155544890,15350,15350,15350,15350,0
|
|
20240814,184600,7155544890,15350,15350,15350,15350,0
|
|
20240814,184500,7155544890,15350,15350,15350,15350,0
|
|
20240814,184400,7155544890,15350,15350,15350,15350,0
|
|
20240814,184300,7155544890,15350,15350,15350,15350,49873
|
|
20240814,184200,7155544890,15350,15350,15350,15350,0
|
|
20240814,184100,7155544890,15350,15350,15350,15350,0
|
|
20240814,184000,7155544890,15350,15350,15350,15350,0
|
|
20240814,183900,7155544890,15350,15350,15350,15350,0
|
|
20240814,183800,7155544890,15350,15350,15350,15350,0
|
|
20240814,183700,7155544890,15350,15350,15350,15350,0
|
|
20240814,183600,7155544890,15350,15350,15350,15350,0
|
|
20240814,183500,7155544890,15350,15350,15350,15350,0
|
|
20240814,183400,7155544890,15350,15350,15350,15350,0
|
|
20240814,183300,7155544890,15350,15350,15350,15350,0
|
|
20240814,183200,7155544890,15350,15350,15350,15350,0
|
|
20240814,183100,7155544890,15350,15350,15350,15350,0
|
|
20240814,183000,7155544890,15350,15350,15350,15350,0
|
|
20240814,182900,7155544890,15350,15350,15350,15350,0
|
|
20240814,182800,7155544890,15350,15350,15350,15350,0
|
|
20240814,182700,7155544890,15350,15350,15350,15350,0
|
|
20240814,182600,7155544890,15350,15350,15350,15350,0
|
|
20240814,182500,7155544890,15350,15350,15350,15350,0
|
|
20240814,182400,7155544890,15350,15350,15350,15350,0
|
|
20240814,182300,7155544890,15350,15350,15350,15350,0
|
|
20240814,182200,7155544890,15350,15350,15350,15350,0
|
|
20240814,182100,7155544890,15350,15350,15350,15350,0
|
|
20240814,182000,7155544890,15350,15350,15350,15350,0
|
|
20240814,181900,7155544890,15350,15350,15350,15350,0
|
|
20240814,181800,7155544890,15350,15350,15350,15350,0
|
|
20240814,181700,7155544890,15350,15350,15350,15350,0
|
|
20240814,181600,7155544890,15350,15350,15350,15350,0
|
|
20240814,181500,7155544890,15350,15350,15350,15350,0
|
|
20240814,181400,7155544890,15350,15350,15350,15350,0
|
|
20240814,181300,7155544890,15350,15350,15350,15350,49873
|
|
20240814,181200,7155544890,15350,15350,15350,15350,0
|
|
20240814,181100,7155544890,15350,15350,15350,15350,0
|
|
20240814,181000,7155544890,15350,15350,15350,15350,0
|
|
20240814,180900,7155544890,15350,15350,15350,15350,0
|
|
20240814,180800,7155544890,15350,15350,15350,15350,0
|
|
20240814,180700,7155544890,15350,15350,15350,15350,0
|
|
20240814,180600,7155544890,15350,15350,15350,15350,0
|
|
20240814,180500,7155544890,15350,15350,15350,15350,0
|
|
20240814,180400,7155544890,15350,15350,15350,15350,0
|
|
20240814,180300,7155544890,15350,15350,15350,15350,0
|
|
20240814,180200,7155544890,15350,15350,15350,15350,0
|
|
20240814,180100,7155544890,15350,15350,15350,15350,0
|
|
20240814,180000,7155544890,15350,15350,15350,15350,0
|
|
20240814,175900,7155544890,15350,15350,15350,15350,0
|
|
20240814,175800,7155544890,15350,15350,15350,15350,0
|
|
20240814,175700,7155544890,15350,15350,15350,15350,0
|
|
20240814,175600,7155544890,15350,15350,15350,15350,0
|
|
20240814,175500,7155544890,15350,15350,15350,15350,0
|
|
20240814,175400,7155544890,15350,15350,15350,15350,0
|
|
20240814,175300,7155544890,15350,15350,15350,15350,0
|
|
20240814,175200,7155544890,15350,15350,15350,15350,0
|
|
20240814,175100,7155544890,15350,15350,15350,15350,0
|
|
20240814,175000,7155544890,15350,15350,15350,15350,0
|
|
20240814,174900,7155544890,15350,15350,15350,15350,0
|
|
20240814,174800,7155544890,15350,15350,15350,15350,0
|
|
20240814,174700,7155544890,15350,15350,15350,15350,0
|
|
20240814,174600,7155544890,15350,15350,15350,15350,0
|
|
20240814,174500,7155544890,15350,15350,15350,15350,0
|
|
20240814,174400,7155544890,15350,15350,15350,15350,0
|
|
20240814,174300,7155544890,15350,15350,15350,15350,49873
|
|
20240814,174200,7155544890,15350,15350,15350,15350,0
|
|
20240814,174100,7155544890,15350,15350,15350,15350,0
|
|
20240814,174000,7155544890,15350,15350,15350,15350,0
|
|
20240814,173900,7155544890,15350,15350,15350,15350,0
|
|
20240814,173800,7155544890,15350,15350,15350,15350,0
|
|
20240814,173700,7155544890,15350,15350,15350,15350,0
|
|
20240814,173600,7155544890,15350,15350,15350,15350,0
|
|
20240814,173500,7155544890,15350,15350,15350,15350,0
|
|
20240814,173400,7155544890,15350,15350,15350,15350,0
|
|
20240814,173300,7155544890,15350,15350,15350,15350,0
|
|
20240814,173200,7155544890,15350,15350,15350,15350,0
|
|
20240814,173100,7155544890,15350,15350,15350,15350,0
|
|
20240814,173000,7155544890,15350,15350,15350,15350,0
|
|
20240814,172900,7155544890,15350,15350,15350,15350,0
|
|
20240814,172800,7155544890,15350,15350,15350,15350,0
|
|
20240814,172700,7155544890,15350,15350,15350,15350,0
|
|
20240814,172600,7155544890,15350,15350,15350,15350,0
|
|
20240814,172500,7155544890,15350,15350,15350,15350,0
|
|
20240814,172400,7155544890,15350,15350,15350,15350,0
|
|
20240814,172300,7155544890,15350,15350,15350,15350,0
|
|
20240814,172200,7155544890,15350,15350,15350,15350,0
|
|
20240814,172100,7155544890,15350,15350,15350,15350,0
|
|
20240814,172000,7155544890,15350,15350,15350,15350,0
|
|
20240814,171900,7155544890,15350,15350,15350,15350,0
|
|
20240814,171800,7155544890,15350,15350,15350,15350,0
|
|
20240814,171700,7155544890,15350,15350,15350,15350,0
|
|
20240814,171600,7155544890,15350,15350,15350,15350,0
|
|
20240814,171500,7155544890,15350,15350,15350,15350,0
|
|
20240814,171400,7155544890,15350,15350,15350,15350,0
|
|
20240814,171300,7155544890,15350,15350,15350,15350,49873
|
|
20240814,171200,7155544890,15350,15350,15350,15350,0
|
|
20240814,171100,7155544890,15350,15350,15350,15350,0
|
|
20240814,171000,7155544890,15350,15350,15350,15350,0
|
|
20240814,170900,7155544890,15350,15350,15350,15350,0
|
|
20240814,170800,7155544890,15350,15350,15350,15350,0
|
|
20240814,170700,7155544890,15350,15350,15350,15350,0
|
|
20240814,170600,7155544890,15350,15350,15350,15350,0
|
|
20240814,170500,7155544890,15350,15350,15350,15350,0
|
|
20240814,170400,7155544890,15350,15350,15350,15350,0
|
|
20240814,170300,7155544890,15350,15350,15350,15350,0
|
|
20240814,170200,7155544890,15350,15350,15350,15350,0
|
|
20240814,170100,7155544890,15350,15350,15350,15350,0
|
|
20240814,170000,7155544890,15350,15350,15350,15350,0
|
|
20240814,165900,7155544890,15350,15350,15350,15350,0
|
|
20240814,165800,7155544890,15350,15350,15350,15350,0
|
|
20240814,165700,7155544890,15350,15350,15350,15350,0
|
|
20240814,165600,7155544890,15350,15350,15350,15350,0
|
|
20240814,165500,7155544890,15350,15350,15350,15350,0
|
|
20240814,165400,7155544890,15350,15350,15350,15350,0
|
|
20240814,165300,7155544890,15350,15350,15350,15350,0
|
|
20240814,165200,7155544890,15350,15350,15350,15350,0
|
|
20240814,165100,7155544890,15350,15350,15350,15350,0
|
|
20240814,165000,7155544890,15350,15350,15350,15350,0
|
|
20240814,164900,7155544890,15350,15350,15350,15350,0
|
|
20240814,164800,7155544890,15350,15350,15350,15350,0
|
|
20240814,164700,7155544890,15350,15350,15350,15350,0
|
|
20240814,164600,7155544890,15350,15350,15350,15350,0
|
|
20240814,164500,7155544890,15350,15350,15350,15350,0
|
|
20240814,164400,7155544890,15350,15350,15350,15350,0
|
|
20240814,164300,7155544890,15350,15350,15350,15350,49873
|
|
20240814,164200,7155544890,15350,15350,15350,15350,0
|
|
20240814,164100,7155544890,15350,15350,15350,15350,0
|
|
20240814,164000,7155544890,15350,15350,15350,15350,0
|
|
20240814,163900,7155544890,15350,15350,15350,15350,0
|
|
20240814,163800,7155544890,15350,15350,15350,15350,0
|
|
20240814,163700,7155544890,15350,15350,15350,15350,0
|
|
20240814,163600,7155544890,15350,15350,15350,15350,0
|
|
20240814,163500,7155544890,15350,15350,15350,15350,0
|
|
20240814,163400,7155544890,15350,15350,15350,15350,0
|
|
20240814,163300,7155544890,15350,15350,15350,15350,0
|
|
20240814,163200,7155544890,15350,15350,15350,15350,0
|
|
20240814,163100,7155544890,15350,15350,15350,15350,0
|
|
20240814,163000,7155544890,15350,15350,15350,15350,0
|
|
20240814,162900,7155544890,15350,15350,15350,15350,0
|
|
20240814,162800,7155544890,15350,15350,15350,15350,0
|
|
20240814,162700,7155544890,15350,15350,15350,15350,0
|
|
20240814,162600,7155544890,15350,15350,15350,15350,0
|
|
20240814,162500,7155544890,15350,15350,15350,15350,0
|
|
20240814,162400,7155544890,15350,15350,15350,15350,0
|
|
20240814,162300,7155544890,15350,15350,15350,15350,0
|
|
20240814,162200,7155544890,15350,15350,15350,15350,0
|
|
20240814,162100,7155544890,15350,15350,15350,15350,0
|
|
20240814,162000,7155544890,15350,15350,15350,15350,0
|
|
20240814,161900,7155544890,15350,15350,15350,15350,0
|
|
20240814,161800,7155544890,15350,15350,15350,15350,0
|
|
20240814,161700,7155544890,15350,15350,15350,15350,0
|
|
20240814,161600,7155544890,15350,15350,15350,15350,0
|
|
20240814,161500,7155544890,15350,15350,15350,15350,0
|
|
20240814,161400,7155544890,15350,15350,15350,15350,0
|
|
20240814,161300,7155544890,15350,15350,15350,15350,49873
|
|
20240814,161200,7155544890,15350,15350,15350,15350,0
|
|
20240814,161100,7155544890,15350,15350,15350,15350,0
|
|
20240814,161000,7155544890,15350,15350,15350,15350,0
|
|
20240814,160900,7155544890,15350,15350,15350,15350,0
|
|
20240814,160800,7155544890,15350,15350,15350,15350,0
|
|
20240814,160700,7155544890,15350,15350,15350,15350,0
|
|
20240814,160600,7155544890,15350,15350,15350,15350,0
|
|
20240814,160500,7155544890,15350,15350,15350,15350,0
|
|
20240814,160400,7155544890,15350,15350,15350,15350,0
|
|
20240814,160300,7155544890,15350,15350,15350,15350,0
|
|
20240814,160200,7155544890,15350,15350,15350,15350,0
|
|
20240814,160100,7155544890,15350,15350,15350,15350,0
|
|
20240814,160000,7155544890,15350,15350,15350,15350,0
|
|
20240814,155900,7155544890,15350,15350,15350,15350,0
|
|
20240814,155800,7155544890,15350,15350,15350,15350,0
|
|
20240814,155700,7155544890,15350,15350,15350,15350,0
|
|
20240814,155600,7155544890,15350,15350,15350,15350,0
|
|
20240814,155500,7155544890,15350,15350,15350,15350,0
|
|
20240814,155400,7155544890,15350,15350,15350,15350,0
|
|
20240814,155300,7155544890,15350,15350,15350,15350,0
|
|
20240814,155200,7155544890,15350,15350,15350,15350,0
|
|
20240814,155100,7155544890,15350,15350,15350,15350,0
|
|
20240814,155000,7155544890,15350,15350,15350,15350,0
|
|
20240814,154900,7155544890,15350,15350,15350,15350,0
|
|
20240814,154800,7155544890,15350,15350,15350,15350,0
|
|
20240814,154700,7155544890,15350,15350,15350,15350,0
|
|
20240814,154600,7155544890,15350,15350,15350,15350,0
|
|
20240814,154500,7155544890,15350,15350,15350,15350,0
|
|
20240814,154400,7155544890,15350,15350,15350,15350,0
|
|
20240814,154300,7155544890,15350,15350,15350,15350,49873
|
|
20240814,154200,7155544890,15350,15350,15350,15350,0
|
|
20240814,154100,7155544890,15350,15350,15350,15350,0
|
|
20240814,154000,7155544890,15350,15350,15350,15350,0
|
|
20240814,153900,7155544890,15350,15350,15350,15350,0
|
|
20240814,153800,7155544890,15350,15350,15350,15350,0
|
|
20240814,153700,7155544890,15350,15350,15350,15350,0
|
|
20240814,153600,7155544890,15350,15350,15350,15350,0
|
|
20240814,153500,7155544890,15350,15350,15350,15350,0
|
|
20240814,153400,7155544890,15350,15350,15350,15350,0
|
|
20240814,153300,7155544890,15350,15350,15350,15350,0
|
|
20240814,153200,7155544890,15350,15350,15350,15350,0
|
|
20240814,153100,7155544890,15350,15350,15350,15350,0
|
|
20240814,153000,7155544890,15350,15350,15350,15350,49873
|
|
20240814,152900,6389994340,15350,15350,15350,15350,0
|
|
20240814,152800,6389994340,15350,15350,15350,15350,0
|
|
20240814,152700,6389994340,15350,15350,15350,15350,0
|
|
20240814,152600,6389994340,15350,15350,15350,15350,0
|
|
20240814,152500,6389994340,15350,15350,15350,15350,0
|
|
20240814,152400,6389994340,15350,15350,15350,15350,0
|
|
20240814,152300,6389994340,15350,15350,15350,15350,0
|
|
20240814,152200,6389994340,15350,15350,15350,15350,0
|
|
20240814,152100,6389994340,15350,15350,15350,15350,0
|
|
20240814,152000,6389994340,15350,15350,15350,15350,0
|
|
20240814,151900,6389994340,15350,15330,15350,15330,1125
|
|
20240814,151800,6372730930,15340,15350,15350,15330,769
|
|
20240814,151700,6360935000,15350,15330,15360,15330,271
|
|
20240814,151600,6356775520,15330,15320,15340,15320,747
|
|
20240814,151500,6345323430,15320,15330,15340,15300,820
|
|
20240814,151400,6332757200,15340,15330,15350,15290,7948
|
|
20240814,151300,6211028600,15330,15350,15350,15330,847
|
|
20240814,151200,6198033520,15370,15340,15370,15340,1731
|
|
20240814,151100,6171457210,15340,15340,15350,15340,435
|
|
20240814,151000,6164780990,15340,15350,15360,15340,855
|
|
20240814,150900,6151659110,15350,15370,15370,15330,1539
|
|
20240814,150800,6128030630,15370,15400,15400,15370,1709
|
|
20240814,150700,6101742610,15400,15420,15420,15400,603
|
|
20240814,150600,6092450440,15420,15400,15420,15400,167
|
|
20240814,150500,6089876770,15410,15440,15450,15410,2588
|
|
20240814,150400,6049943760,15450,15430,15470,15430,542
|
|
20240814,150300,6041578090,15430,15440,15440,15430,494
|
|
20240814,150200,6033955130,15440,15450,15450,15440,178
|
|
20240814,150100,6031206740,15450,15440,15470,15440,2035
|
|
20240814,150000,5999769740,15440,15420,15480,15420,7212
|
|
20240814,145900,5888155650,15470,15430,15470,15430,627
|
|
20240814,145800,5878474010,15430,15380,15430,15380,432
|
|
20240814,145700,5871815410,15400,15420,15430,15380,3572
|
|
20240814,145600,5816797550,15430,15440,15440,15430,715
|
|
20240814,145500,5805765000,15440,15460,15480,15440,773
|
|
20240814,145400,5793821340,15460,15470,15480,15460,345
|
|
20240814,145300,5788484140,15470,15460,15480,15460,850
|
|
20240814,145200,5775332410,15440,15460,15470,15430,304
|
|
20240814,145100,5770633280,15470,15470,15470,15440,535
|
|
20240814,145000,5762361630,15470,15470,15470,15440,275
|
|
20240814,144900,5758111300,15470,15480,15480,15430,430
|
|
20240814,144800,5751464530,15450,15480,15480,15450,349
|
|
20240814,144700,5746069540,15480,15470,15480,15450,379
|
|
20240814,144600,5740208200,15480,15460,15480,15460,402
|
|
20240814,144500,5733988770,15480,15470,15480,15460,431
|
|
20240814,144400,5727321820,15470,15470,15480,15460,333
|
|
20240814,144300,5722169900,15470,15480,15480,15470,355
|
|
20240814,144200,5716675370,15460,15480,15480,15450,302
|
|
20240814,144100,5712004210,15430,15440,15470,15430,1158
|
|
20240814,144000,5694110400,15440,15450,15450,15440,510
|
|
20240814,143900,5686232440,15450,15450,15450,15430,300
|
|
20240814,143800,5681600040,15450,15450,15450,15440,259
|
|
20240814,143700,5677599800,15450,15460,15460,15440,209
|
|
20240814,143600,5674370860,15470,15460,15480,15460,1727
|
|
20240814,143500,5647663170,15460,15460,15460,15430,328
|
|
20240814,143400,5642596190,15460,15430,15480,15430,439
|
|
20240814,143300,5635810560,15480,15430,15480,15430,374
|
|
20240814,143200,5630027540,15480,15470,15480,15470,116
|
|
20240814,143100,5628232260,15470,15450,15470,15430,557
|
|
20240814,143000,5619622830,15450,15440,15450,15430,395
|
|
20240814,142900,5613523440,15420,15470,15470,15420,621
|
|
20240814,142800,5603931310,15440,15460,15460,15440,240
|
|
20240814,142700,5600222370,15470,15480,15480,15420,486
|
|
20240814,142600,5592712950,15470,15450,15470,15420,248
|
|
20240814,142500,5588885230,15450,15450,15450,15420,328
|
|
20240814,142400,5583821580,15420,15420,15480,15420,194
|
|
20240814,142300,5580829020,15430,15460,15480,15420,522
|
|
20240814,142200,5572772420,15460,15440,15460,15430,136
|
|
20240814,142100,5570673760,15450,15460,15480,15450,256
|
|
20240814,142000,5566714300,15450,15460,15470,15450,278
|
|
20240814,141900,5562415820,15470,15430,15480,15420,344
|
|
20240814,141800,5557104590,15420,15480,15480,15420,357
|
|
20240814,141700,5551590800,15480,15480,15480,15430,344
|
|
20240814,141600,5546273140,15480,15480,15480,15430,267
|
|
20240814,141500,5542146480,15480,15490,15490,15440,259
|
|
20240814,141400,5538141970,15490,15470,15490,15440,321
|
|
20240814,141300,5533179060,15470,15480,15500,15470,538
|
|
20240814,141200,5524849160,15480,15470,15480,15470,377
|
|
20240814,141100,5519016170,15470,15450,15470,15450,499
|
|
20240814,141000,5511299390,15470,15460,15470,15390,1592
|
|
20240814,140900,5486780080,15460,15470,15470,15450,58
|
|
20240814,140800,5485883290,15470,15470,15470,15470,322
|
|
20240814,140700,5480901950,15470,15470,15480,15470,154
|
|
20240814,140600,5478519390,15480,15470,15480,15470,167
|
|
20240814,140500,5475934250,15500,15490,15500,15480,367
|
|
20240814,140400,5470248390,15480,15490,15490,15480,660
|
|
20240814,140300,5460025260,15490,15490,15490,15480,244
|
|
20240814,140200,5456247190,15480,15430,15490,15430,2139
|
|
20240814,140100,5423187400,15430,15430,15430,15430,230
|
|
20240814,140000,5419638500,15440,15440,15450,15440,1307
|
|
20240814,135900,5399458240,15450,15450,15450,15450,35
|
|
20240814,135800,5398917490,15440,15450,15450,15440,512
|
|
20240814,135700,5391012170,15440,15450,15450,15440,412
|
|
20240814,135600,5384650620,15420,15440,15440,15420,1102
|
|
20240814,135500,5367637940,15450,15450,15450,15450,2097
|
|
20240814,135400,5335239290,15440,15450,15460,15440,1212
|
|
20240814,135300,5316507300,15450,15420,15470,15420,515
|
|
20240814,135200,5308553610,15410,15390,15430,15390,833
|
|
20240814,135100,5295709740,15390,15410,15410,15370,3225
|
|
20240814,135000,5246089040,15430,15430,15430,15410,1638
|
|
20240814,134900,5220834420,15430,15420,15430,15410,289
|
|
20240814,134800,5216378870,15420,15400,15420,15400,326
|
|
20240814,134700,5211356450,15410,15410,15430,15410,455
|
|
20240814,134600,5204344740,15400,15430,15430,15400,203
|
|
20240814,134500,5201216660,15430,15420,15480,15420,923
|
|
20240814,134400,5186966050,15420,15400,15420,15400,3803
|
|
20240814,134300,5128387240,15400,15410,15410,15390,329
|
|
20240814,134200,5123321490,15400,15420,15420,15380,378
|
|
20240814,134100,5117494670,15410,15420,15420,15390,641
|
|
20240814,134000,5107620410,15420,15450,15460,15420,271
|
|
20240814,133900,5103439600,15450,15470,15490,15440,276
|
|
20240814,133800,5099173300,15490,15460,15490,15440,159
|
|
20240814,133700,5096715200,15480,15480,15480,15440,354
|
|
20240814,133600,5091241660,15440,15450,15480,15440,394
|
|
20240814,133500,5085152420,15460,15490,15490,15460,251
|
|
20240814,133400,5081267210,15500,15460,15510,15460,918
|
|
20240814,133300,5067043310,15460,15420,15460,15420,909
|
|
20240814,133200,5053003150,15430,15430,15440,15420,548
|
|
20240814,133100,5044547000,15440,15430,15440,15430,190
|
|
20240814,133000,5041614800,15430,15430,15440,15430,257
|
|
20240814,132900,5037647520,15440,15440,15450,15430,571
|
|
20240814,132800,5028831220,15440,15440,15440,15440,501
|
|
20240814,132700,5021095780,15450,15450,15450,15440,219
|
|
20240814,132600,5017712280,15450,15440,15470,15420,317
|
|
20240814,132500,5012814360,15440,15480,15480,15420,1193
|
|
20240814,132400,4994390720,15490,15560,15560,15490,1806
|
|
20240814,132300,4966355490,15550,15530,15550,15530,4560
|
|
20240814,132200,4895488400,15530,15510,15530,15510,531
|
|
20240814,132100,4887247500,15510,15520,15520,15510,303
|
|
20240814,132000,4882545160,15520,15480,15520,15480,5815
|
|
20240814,131900,4792418800,15470,15480,15480,15470,373
|
|
20240814,131800,4786644860,15480,15470,15480,15470,267
|
|
20240814,131700,4782513180,15470,15470,15470,15460,474
|
|
20240814,131600,4775180720,15470,15460,15470,15450,446
|
|
20240814,131500,4768282410,15450,15450,15460,15440,2240
|
|
20240814,131400,4733670040,15440,15450,15450,15440,154
|
|
20240814,131300,4731291140,15450,15450,15450,15440,225
|
|
20240814,131200,4727815790,15440,15430,15450,15430,1114
|
|
20240814,131100,4710625580,15430,15420,15430,15420,119
|
|
20240814,131000,4708789810,15420,15430,15430,15420,372
|
|
20240814,130900,4703053390,15420,15430,15430,15420,143
|
|
20240814,130800,4700846910,15400,15410,15430,15400,113
|
|
20240814,130700,4699105230,15410,15400,15410,15400,278
|
|
20240814,130600,4694823490,15400,15390,15400,15390,271
|
|
20240814,130500,4690651650,15400,15400,15410,15400,648
|
|
20240814,130400,4680671630,15400,15400,15400,15390,1386
|
|
20240814,130300,4659327330,15400,15400,15400,15390,79
|
|
20240814,130200,4658111230,15390,15390,15400,15390,294
|
|
20240814,130100,4653586230,15390,15390,15390,15390,5
|
|
20240814,130000,4653509280,15390,15400,15400,15390,292
|
|
20240814,125900,4649015380,15400,15400,15400,15400,276
|
|
20240814,125800,4644764980,15400,15400,15410,15400,238
|
|
20240814,125700,4641098070,15410,15410,15410,15410,45
|
|
20240814,125600,4640404620,15410,15410,15410,15400,89
|
|
20240814,125500,4639033180,15410,15400,15420,15400,111
|
|
20240814,125400,4637322750,15410,15410,15410,15410,1
|
|
20240814,125300,4637307340,15410,15420,15450,15410,162
|
|
20240814,125200,4634808270,15450,15390,15450,15390,429
|
|
20240814,125100,4628203860,15400,15420,15420,15400,64
|
|
20240814,125000,4627217770,15420,15410,15450,15410,2763
|
|
20240814,124900,4584603530,15400,15390,15400,15380,797
|
|
20240814,124800,4572331590,15360,15360,15360,15330,362
|
|
20240814,124700,4566777270,15340,15330,15340,15330,151
|
|
20240814,124600,4564461930,15330,15340,15340,15330,172
|
|
20240814,124500,4561824830,15330,15330,15340,15330,198
|
|
20240814,124400,4558789200,15320,15320,15320,15320,0
|
|
20240814,124300,4558789200,15320,15370,15380,15320,477
|
|
20240814,124200,4551466290,15370,15360,15370,15360,159
|
|
20240814,124100,4549023120,15360,15340,15360,15340,81
|
|
20240814,124000,4547780400,15340,15350,15360,15340,678
|
|
20240814,123900,4537376490,15360,15370,15370,15350,240
|
|
20240814,123800,4533690790,15370,15370,15380,15360,404
|
|
20240814,123700,4527480230,15380,15400,15400,15380,160
|
|
20240814,123600,4525019300,15400,15390,15400,15390,86
|
|
20240814,123500,4523695580,15390,15400,15400,15380,1236
|
|
20240814,123400,4504679300,15400,15410,15410,15400,375
|
|
20240814,123300,4498904290,15400,15420,15420,15400,97
|
|
20240814,123200,4497409380,15420,15410,15420,15400,271
|
|
20240814,123100,4493231000,15410,15410,15410,15400,575
|
|
20240814,123000,4484370320,15410,15430,15430,15410,381
|
|
20240814,122900,4478497530,15430,15410,15430,15410,50
|
|
20240814,122800,4477726230,15410,15410,15410,15400,644
|
|
20240814,122700,4467802240,15430,15410,15430,15350,1286
|
|
20240814,122600,4448022700,15430,15430,15430,15420,32
|
|
20240814,122500,4447528960,15380,15410,15420,15370,208
|
|
20240814,122400,4444326830,15370,15460,15460,15370,3308
|
|
20240814,122300,4393279550,15460,15470,15470,15460,1030
|
|
20240814,122200,4377355700,15470,15460,15470,15460,227
|
|
20240814,122100,4373845210,15460,15470,15480,15460,672
|
|
20240814,122000,4363453080,15480,15480,15480,15470,354
|
|
20240814,121900,4357974290,15480,15470,15480,15470,198
|
|
20240814,121800,4354909350,15470,15470,15470,15470,28
|
|
20240814,121700,4354476190,15480,15470,15480,15470,283
|
|
20240814,121600,4350098170,15460,15470,15470,15460,301
|
|
20240814,121500,4345442950,15470,15460,15470,15460,187
|
|
20240814,121400,4342551480,15460,15490,15490,15460,210
|
|
20240814,121300,4339298730,15490,15490,15490,15460,717
|
|
20240814,121200,4328198780,15490,15490,15500,15490,540
|
|
20240814,121100,4319833840,15490,15490,15490,15490,108
|
|
20240814,121000,4318160920,15490,15490,15500,15490,872
|
|
20240814,120900,4304653290,15500,15500,15500,15490,164
|
|
20240814,120800,4302112040,15500,15470,15500,15470,2904
|
|
20240814,120700,4257137420,15470,15470,15470,15460,49
|
|
20240814,120600,4256379580,15470,15470,15480,15470,651
|
|
20240814,120500,4246308440,15480,15460,15480,15460,50
|
|
20240814,120400,4245534570,15470,15470,15480,15460,827
|
|
20240814,120300,4232740830,15470,15470,15490,15470,1333
|
|
20240814,120200,4212105440,15470,15460,15470,15460,597
|
|
20240814,120100,4202870260,15470,15430,15470,15430,3336
|
|
20240814,120000,4151337230,15430,15410,15430,15410,498
|
|
20240814,115900,4143657740,15420,15420,15430,15420,1190
|
|
20240814,115800,4125302610,15420,15420,15420,15420,98
|
|
20240814,115700,4123791450,15420,15420,15420,15420,133
|
|
20240814,115600,4121740590,15420,15410,15420,15410,365
|
|
20240814,115500,4116115930,15410,15410,15410,15400,164
|
|
20240814,115400,4113589910,15410,15410,15420,15410,337
|
|
20240814,115300,4108396710,15420,15430,15430,15420,383
|
|
20240814,115200,4102489790,15430,15440,15450,15430,857
|
|
20240814,115100,4089257690,15440,15450,15460,15440,992
|
|
20240814,115000,4073935950,15450,15440,15450,15440,24
|
|
20240814,114900,4073565360,15440,15440,15450,15440,1270
|
|
20240814,114800,4053951940,15440,15450,15460,15410,1271
|
|
20240814,114700,4034344900,15460,15360,15460,15360,11667
|
|
20240814,114600,3854580990,15360,15360,15370,15350,997
|
|
20240814,114500,3839267380,15360,15330,15360,15330,2170
|
|
20240814,114400,3805961280,15330,15320,15330,15320,809
|
|
20240814,114300,3793563380,15320,15300,15320,15300,2066
|
|
20240814,114200,3761927480,15310,15300,15310,15300,409
|
|
20240814,114100,3755668140,15300,15300,15300,15300,348
|
|
20240814,114000,3750343740,15300,15300,15300,15290,699
|
|
20240814,113900,3739651610,15300,15300,15300,15300,17
|
|
20240814,113800,3739391510,15300,15280,15300,15280,240
|
|
20240814,113700,3735721670,15290,15300,15300,15290,27
|
|
20240814,113600,3735308800,15300,15300,15300,15300,0
|
|
20240814,113500,3735308800,15300,15290,15300,15290,63
|
|
20240814,113400,3734345000,15290,15300,15310,15290,120
|
|
20240814,113300,3732509100,15300,15300,15300,15300,0
|
|
20240814,113200,3732509100,15300,15300,15310,15300,171
|
|
20240814,113100,3729892520,15300,15290,15300,15290,872
|
|
20240814,113000,3716554370,15290,15270,15290,15270,411
|
|
20240814,112900,3710270660,15260,15270,15270,15260,123
|
|
20240814,112800,3708393510,15260,15250,15260,15240,2138
|
|
20240814,112700,3675789270,15250,15260,15260,15250,454
|
|
20240814,112600,3668865670,15250,15280,15280,15250,2662
|
|
20240814,112500,3628263140,15270,15280,15280,15270,229
|
|
20240814,112400,3624764050,15280,15280,15280,15280,109
|
|
20240814,112300,3623098530,15280,15300,15300,15280,3036
|
|
20240814,112200,3576681240,15300,15310,15320,15300,356
|
|
20240814,112100,3571232330,15310,15320,15320,15310,259
|
|
20240814,112000,3567264500,15320,15320,15320,15310,58
|
|
20240814,111900,3566376370,15320,15310,15320,15310,250
|
|
20240814,111800,3562546400,15320,15290,15320,15290,1309
|
|
20240814,111700,3542508170,15290,15300,15300,15290,829
|
|
20240814,111600,3529825500,15300,15310,15310,15300,114
|
|
20240814,111500,3528080270,15300,15320,15320,15300,771
|
|
20240814,111400,3516272410,15320,15330,15330,15320,476
|
|
20240814,111300,3508979480,15320,15340,15340,15320,699
|
|
20240814,111200,3498258120,15350,15350,15350,15340,152
|
|
20240814,111100,3495925000,15330,15330,15330,15320,330
|
|
20240814,111000,3490866740,15350,15350,15350,15350,107
|
|
20240814,110900,3489224290,15350,15360,15360,15350,2235
|
|
20240814,110800,3454916920,15350,15300,15350,15300,3029
|
|
20240814,110700,3408545870,15300,15300,15300,15300,1118
|
|
20240814,110600,3391440470,15300,15310,15360,15290,3711
|
|
20240814,110500,3334497780,15300,15320,15320,15300,1393
|
|
20240814,110400,3313163320,15330,15360,15370,15320,2771
|
|
20240814,110300,3270635650,15370,15370,15370,15360,695
|
|
20240814,110200,3259960080,15360,15410,15410,15360,1648
|
|
20240814,110100,3234602580,15410,15410,15410,15400,474
|
|
20240814,110000,3227298350,15410,15410,15420,15400,2116
|
|
20240814,105900,3194678860,15410,15410,15410,15400,430
|
|
20240814,105800,3188056080,15410,15400,15410,15400,1289
|
|
20240814,105700,3168195360,15400,15400,15400,15390,621
|
|
20240814,105600,3158632230,15400,15380,15400,15380,169
|
|
20240814,105500,3156031030,15390,15370,15400,15370,171
|
|
20240814,105400,3153399330,15400,15370,15400,15370,85
|
|
20240814,105300,3152090630,15370,15360,15400,15360,218
|
|
20240814,105200,3148739980,15420,15350,15420,15350,12496
|
|
20240814,105100,2956568580,15350,15340,15350,15340,712
|
|
20240814,105000,2945642280,15340,15340,15340,15330,452
|
|
20240814,104900,2938709100,15340,15350,15350,15340,360
|
|
20240814,104800,2933184250,15340,15350,15350,15340,990
|
|
20240814,104700,2917992750,15360,15370,15370,15350,1732
|
|
20240814,104600,2891400680,15360,15300,15370,15300,4502
|
|
20240814,104500,2822331190,15310,15310,15320,15300,2023
|
|
20240814,104400,2791349250,15310,15290,15310,15290,3694
|
|
20240814,104300,2734827600,15290,15290,15300,15290,1894
|
|
20240814,104200,2705868320,15280,15280,15280,15270,162
|
|
20240814,104100,2703392980,15280,15260,15280,15260,70
|
|
20240814,104000,2702323430,15260,15250,15260,15250,565
|
|
20240814,103900,2693701540,15250,15270,15270,15250,571
|
|
20240814,103800,2684992190,15270,15270,15270,15260,287
|
|
20240814,103700,2680610200,15260,15260,15270,15250,1509
|
|
20240814,103600,2657585820,15260,15290,15290,15260,225
|
|
20240814,103500,2654150540,15290,15290,15300,15280,331
|
|
20240814,103400,2649089120,15300,15310,15310,15290,49
|
|
20240814,103300,2648339680,15300,15280,15300,15230,7047
|
|
20240814,103200,2540606600,15280,15230,15280,15230,5382
|
|
20240814,103100,2458498810,15240,15260,15260,15230,886
|
|
20240814,103000,2444990310,15260,15250,15260,15250,1071
|
|
20240814,102900,2428651070,15260,15250,15260,15250,890
|
|
20240814,102800,2415073560,15250,15260,15270,15250,1802
|
|
20240814,102700,2387587870,15240,15200,15260,15190,15350
|
|
20240814,102600,2153839970,15200,15180,15200,15180,2740
|
|
20240814,102500,2112222470,15180,15170,15180,15170,1188
|
|
20240814,102400,2094189960,15160,15160,15170,15160,540
|
|
20240814,102300,2085999220,15160,15180,15180,15160,564
|
|
20240814,102200,2077445880,15150,15160,15180,15150,2309
|
|
20240814,102100,2042424090,15160,15160,15160,15160,91
|
|
20240814,102000,2041044530,15160,15160,15170,15150,1451
|
|
20240814,101900,2019040820,15160,15160,15160,15150,153
|
|
20240814,101800,2016721360,15160,15140,15160,15140,153
|
|
20240814,101700,2014403880,15140,15140,15140,15140,12
|
|
20240814,101600,2014222200,15160,15130,15160,15130,1592
|
|
20240814,101500,1990125280,15130,15140,15140,15130,637
|
|
20240814,101400,1980486950,15130,15130,15140,15120,215
|
|
20240814,101300,1977234310,15140,15140,15140,15140,72
|
|
20240814,101200,1976144230,15130,15160,15160,15130,3053
|
|
20240814,101100,1929895080,15180,15150,15180,15150,4450
|
|
20240814,101000,1862415390,15150,15140,15150,15140,160
|
|
20240814,100900,1859991890,15150,15140,15150,15140,202
|
|
20240814,100800,1856933480,15130,15140,15140,15130,61
|
|
20240814,100700,1856009950,15140,15140,15140,15140,1002
|
|
20240814,100600,1840839670,15100,15110,15110,15100,120
|
|
20240814,100500,1839027250,15110,15100,15120,15100,2871
|
|
20240814,100400,1795637320,15110,15110,15110,15100,1429
|
|
20240814,100300,1774051340,15120,15110,15120,15110,307
|
|
20240814,100200,1769412530,15110,15150,15150,15110,6367
|
|
20240814,100100,1673084510,15140,15130,15140,15130,254
|
|
20240814,100000,1669239950,15140,15150,15150,15130,592
|
|
20240814,095900,1660277270,15150,15150,15150,15150,535
|
|
20240814,095800,1652172020,15130,15150,15150,15130,1012
|
|
20240814,095700,1636850050,15150,15180,15180,15150,1732
|
|
20240814,095600,1610586990,15180,15170,15180,15170,3636
|
|
20240814,095500,1555406840,15160,15160,15180,15150,3725
|
|
20240814,095400,1498911000,15160,15150,15160,15150,1139
|
|
20240814,095300,1481654630,15150,15120,15150,15120,1885
|
|
20240814,095200,1453122700,15120,15130,15130,15120,92
|
|
20240814,095100,1451730860,15130,15140,15140,15130,1043
|
|
20240814,095000,1435948670,15150,15150,15150,15130,102
|
|
20240814,094900,1434403470,15130,15130,15130,15130,27
|
|
20240814,094800,1433994960,15130,15160,15160,15130,60
|
|
20240814,094700,1433085390,15140,15120,15160,15120,2503
|
|
20240814,094600,1395162940,15120,15090,15120,15090,5404
|
|
20240814,094500,1313516820,15090,15090,15090,15090,523
|
|
20240814,094400,1305624750,15090,15100,15100,15090,472
|
|
20240814,094300,1298501080,15050,15060,15060,15050,443
|
|
20240814,094200,1291832840,15050,15040,15100,15040,3392
|
|
20240814,094100,1240732960,15040,15050,15050,15040,232
|
|
20240814,094000,1237243600,15040,15050,15050,15040,395
|
|
20240814,093900,1231300460,15050,15050,15050,15050,185
|
|
20240814,093800,1228516210,15050,15070,15090,15050,573
|
|
20240814,093700,1219879680,15050,15070,15090,15050,670
|
|
20240814,093600,1209775710,15070,15060,15070,15060,1589
|
|
20240814,093500,1185842060,15060,15070,15070,15060,321
|
|
20240814,093400,1181007700,15070,15060,15070,15060,112
|
|
20240814,093300,1179319870,15070,15050,15070,15050,505
|
|
20240814,093200,1171713730,15060,15060,15070,15060,378
|
|
20240814,093100,1166021000,15060,15070,15070,15060,226
|
|
20240814,093000,1162617360,15060,15080,15090,15060,2274
|
|
20240814,092900,1128347210,15080,15100,15100,15070,1072
|
|
20240814,092800,1112181640,15100,15060,15100,15050,769
|
|
20240814,092700,1100597050,15060,15050,15060,15050,743
|
|
20240814,092600,1089410990,15050,15050,15050,15050,845
|
|
20240814,092500,1076693740,15060,15050,15060,15050,227
|
|
20240814,092400,1073276110,15060,15090,15090,15060,1680
|
|
20240814,092300,1047950550,15090,15150,15150,15090,1428
|
|
20240814,092200,1026362250,15150,15160,15160,15150,554
|
|
20240814,092100,1017968030,15150,15160,15160,15150,520
|
|
20240814,092000,1010089200,15160,15160,15170,15150,2632
|
|
20240814,091900,970184580,15160,15170,15180,15160,1766
|
|
20240814,091800,943398870,15180,15150,15180,15130,2876
|
|
20240814,091700,899801510,15150,15150,15150,15130,1814
|
|
20240814,091600,872335950,15150,15160,15160,15150,690
|
|
20240814,091500,861875750,15140,15170,15170,15140,2365
|
|
20240814,091400,826021170,15170,15160,15170,15160,1976
|
|
20240814,091300,796053140,15170,15150,15190,15150,1803
|
|
20240814,091200,768687370,15150,15100,15150,15090,2218
|
|
20240814,091100,735156640,15080,15100,15100,15080,2216
|
|
20240814,091000,701729310,15080,15100,15100,15070,2095
|
|
20240814,090900,670120770,15100,15150,15200,15100,5548
|
|
20240814,090800,586112120,15150,15110,15170,15110,1879
|
|
20240814,090700,557669100,15120,15100,15120,15090,2609
|
|
20240814,090600,518272320,15090,15100,15110,15090,2559
|
|
20240814,090500,479634320,15100,15080,15100,15080,2246
|
|
20240814,090400,445757140,15080,15120,15120,15080,4750
|
|
20240814,090300,374023820,15120,15170,15170,15120,3618
|
|
20240814,090200,319240190,15170,15200,15220,15160,3226
|
|
20240814,090100,270231960,15200,15220,15220,15180,3118
|
|
20240814,090000,222823540,15220,15140,15230,15140,14691
|