614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,191100,1099801330,3320,3320,3320,3320,3263
|
|
20240715,191000,1099801330,3320,3320,3320,3320,0
|
|
20240715,190900,1099801330,3320,3320,3320,3320,0
|
|
20240715,190800,1099801330,3320,3320,3320,3320,0
|
|
20240715,190700,1099801330,3320,3320,3320,3320,0
|
|
20240715,190600,1099801330,3320,3320,3320,3320,0
|
|
20240715,190500,1099801330,3320,3320,3320,3320,0
|
|
20240715,190400,1099801330,3320,3320,3320,3320,0
|
|
20240715,190300,1099801330,3320,3320,3320,3320,0
|
|
20240715,190200,1099801330,3320,3320,3320,3320,0
|
|
20240715,190100,1099801330,3320,3320,3320,3320,0
|
|
20240715,190000,1099801330,3320,3320,3320,3320,0
|
|
20240715,185900,1099801330,3320,3320,3320,3320,0
|
|
20240715,185800,1099801330,3320,3320,3320,3320,0
|
|
20240715,185700,1099801330,3320,3320,3320,3320,0
|
|
20240715,185600,1099801330,3320,3320,3320,3320,0
|
|
20240715,185500,1099801330,3320,3320,3320,3320,0
|
|
20240715,185400,1099801330,3320,3320,3320,3320,0
|
|
20240715,185300,1099801330,3320,3320,3320,3320,0
|
|
20240715,185200,1099801330,3320,3320,3320,3320,0
|
|
20240715,185100,1099801330,3320,3320,3320,3320,0
|
|
20240715,185000,1099801330,3320,3320,3320,3320,0
|
|
20240715,184900,1099801330,3320,3320,3320,3320,0
|
|
20240715,184800,1099801330,3320,3320,3320,3320,0
|
|
20240715,184700,1099801330,3320,3320,3320,3320,0
|
|
20240715,184600,1099801330,3320,3320,3320,3320,0
|
|
20240715,184500,1099801330,3320,3320,3320,3320,0
|
|
20240715,184400,1099801330,3320,3320,3320,3320,0
|
|
20240715,184300,1099801330,3320,3320,3320,3320,0
|
|
20240715,184200,1099801330,3320,3320,3320,3320,0
|
|
20240715,184100,1099801330,3320,3320,3320,3320,3263
|
|
20240715,184000,1099801330,3320,3320,3320,3320,0
|
|
20240715,183900,1099801330,3320,3320,3320,3320,0
|
|
20240715,183800,1099801330,3320,3320,3320,3320,0
|
|
20240715,183700,1099801330,3320,3320,3320,3320,0
|
|
20240715,183600,1099801330,3320,3320,3320,3320,0
|
|
20240715,183500,1099801330,3320,3320,3320,3320,0
|
|
20240715,183400,1099801330,3320,3320,3320,3320,0
|
|
20240715,183300,1099801330,3320,3320,3320,3320,0
|
|
20240715,183200,1099801330,3320,3320,3320,3320,0
|
|
20240715,183100,1099801330,3320,3320,3320,3320,0
|
|
20240715,183000,1099801330,3320,3320,3320,3320,0
|
|
20240715,182900,1099801330,3320,3320,3320,3320,0
|
|
20240715,182800,1099801330,3320,3320,3320,3320,0
|
|
20240715,182700,1099801330,3320,3320,3320,3320,0
|
|
20240715,182600,1099801330,3320,3320,3320,3320,0
|
|
20240715,182500,1099801330,3320,3320,3320,3320,0
|
|
20240715,182400,1099801330,3320,3320,3320,3320,0
|
|
20240715,182300,1099801330,3320,3320,3320,3320,0
|
|
20240715,182200,1099801330,3320,3320,3320,3320,0
|
|
20240715,182100,1099801330,3320,3320,3320,3320,0
|
|
20240715,182000,1099801330,3320,3320,3320,3320,0
|
|
20240715,181900,1099801330,3320,3320,3320,3320,0
|
|
20240715,181800,1099801330,3320,3320,3320,3320,0
|
|
20240715,181700,1099801330,3320,3320,3320,3320,0
|
|
20240715,181600,1099801330,3320,3320,3320,3320,0
|
|
20240715,181500,1099801330,3320,3320,3320,3320,0
|
|
20240715,181400,1099801330,3320,3320,3320,3320,0
|
|
20240715,181300,1099801330,3320,3320,3320,3320,0
|
|
20240715,181200,1099801330,3320,3320,3320,3320,0
|
|
20240715,181100,1099801330,3320,3320,3320,3320,3263
|
|
20240715,181000,1099801330,3320,3320,3320,3320,0
|
|
20240715,180900,1099801330,3320,3320,3320,3320,0
|
|
20240715,180800,1099801330,3320,3320,3320,3320,0
|
|
20240715,180700,1099801330,3320,3320,3320,3320,0
|
|
20240715,180600,1099801330,3320,3320,3320,3320,0
|
|
20240715,180500,1099801330,3320,3320,3320,3320,0
|
|
20240715,180400,1099801330,3320,3320,3320,3320,0
|
|
20240715,180300,1099801330,3320,3320,3320,3320,0
|
|
20240715,180200,1099801330,3320,3320,3320,3320,0
|
|
20240715,180100,1099801330,3320,3320,3320,3320,0
|
|
20240715,180000,1099801330,3320,3320,3320,3320,0
|
|
20240715,175900,1099801330,3320,3320,3320,3320,0
|
|
20240715,175800,1099801330,3320,3320,3320,3320,0
|
|
20240715,175700,1099801330,3320,3320,3320,3320,0
|
|
20240715,175600,1099801330,3320,3320,3320,3320,0
|
|
20240715,175500,1099801330,3320,3320,3320,3320,0
|
|
20240715,175400,1099801330,3320,3320,3320,3320,0
|
|
20240715,175300,1099801330,3320,3320,3320,3320,0
|
|
20240715,175200,1099801330,3320,3320,3320,3320,0
|
|
20240715,175100,1099801330,3320,3320,3320,3320,0
|
|
20240715,175000,1099801330,3320,3320,3320,3320,0
|
|
20240715,174900,1099801330,3320,3320,3320,3320,0
|
|
20240715,174800,1099801330,3320,3320,3320,3320,0
|
|
20240715,174700,1099801330,3320,3320,3320,3320,0
|
|
20240715,174600,1099801330,3320,3320,3320,3320,0
|
|
20240715,174500,1099801330,3320,3320,3320,3320,0
|
|
20240715,174400,1099801330,3320,3320,3320,3320,0
|
|
20240715,174300,1099801330,3320,3320,3320,3320,0
|
|
20240715,174200,1099801330,3320,3320,3320,3320,0
|
|
20240715,174100,1099801330,3320,3320,3320,3320,3263
|
|
20240715,174000,1099801330,3320,3320,3320,3320,0
|
|
20240715,173900,1099801330,3320,3320,3320,3320,0
|
|
20240715,173800,1099801330,3320,3320,3320,3320,0
|
|
20240715,173700,1099801330,3320,3320,3320,3320,0
|
|
20240715,173600,1099801330,3320,3320,3320,3320,0
|
|
20240715,173500,1099801330,3320,3320,3320,3320,0
|
|
20240715,173400,1099801330,3320,3320,3320,3320,0
|
|
20240715,173300,1099801330,3320,3320,3320,3320,0
|
|
20240715,173200,1099801330,3320,3320,3320,3320,0
|
|
20240715,173100,1099801330,3320,3320,3320,3320,0
|
|
20240715,173000,1099801330,3320,3320,3320,3320,0
|
|
20240715,172900,1099801330,3320,3320,3320,3320,0
|
|
20240715,172800,1099801330,3320,3320,3320,3320,0
|
|
20240715,172700,1099801330,3320,3320,3320,3320,0
|
|
20240715,172600,1099801330,3320,3320,3320,3320,0
|
|
20240715,172500,1099801330,3320,3320,3320,3320,0
|
|
20240715,172400,1099801330,3320,3320,3320,3320,0
|
|
20240715,172300,1099801330,3320,3320,3320,3320,0
|
|
20240715,172200,1099801330,3320,3320,3320,3320,0
|
|
20240715,172100,1099801330,3320,3320,3320,3320,0
|
|
20240715,172000,1099801330,3320,3320,3320,3320,0
|
|
20240715,171900,1099801330,3320,3320,3320,3320,0
|
|
20240715,171800,1099801330,3320,3320,3320,3320,0
|
|
20240715,171700,1099801330,3320,3320,3320,3320,0
|
|
20240715,171600,1099801330,3320,3320,3320,3320,0
|
|
20240715,171500,1099801330,3320,3320,3320,3320,0
|
|
20240715,171400,1099801330,3320,3320,3320,3320,0
|
|
20240715,171300,1099801330,3320,3320,3320,3320,0
|
|
20240715,171200,1099801330,3320,3320,3320,3320,0
|
|
20240715,171100,1099801330,3320,3320,3320,3320,3263
|
|
20240715,171000,1099801330,3320,3320,3320,3320,0
|
|
20240715,170900,1099801330,3320,3320,3320,3320,0
|
|
20240715,170800,1099801330,3320,3320,3320,3320,0
|
|
20240715,170700,1099801330,3320,3320,3320,3320,0
|
|
20240715,170600,1099801330,3320,3320,3320,3320,0
|
|
20240715,170500,1099801330,3320,3320,3320,3320,0
|
|
20240715,170400,1099801330,3320,3320,3320,3320,0
|
|
20240715,170300,1099801330,3320,3320,3320,3320,0
|
|
20240715,170200,1099801330,3320,3320,3320,3320,0
|
|
20240715,170100,1099801330,3320,3320,3320,3320,0
|
|
20240715,170000,1099801330,3320,3320,3320,3320,0
|
|
20240715,165900,1099801330,3320,3320,3320,3320,0
|
|
20240715,165800,1099801330,3320,3320,3320,3320,0
|
|
20240715,165700,1099801330,3320,3320,3320,3320,0
|
|
20240715,165600,1099801330,3320,3320,3320,3320,0
|
|
20240715,165500,1099801330,3320,3320,3320,3320,0
|
|
20240715,165400,1099801330,3320,3320,3320,3320,0
|
|
20240715,165300,1099801330,3320,3320,3320,3320,0
|
|
20240715,165200,1099801330,3320,3320,3320,3320,0
|
|
20240715,165100,1099801330,3320,3320,3320,3320,0
|
|
20240715,165000,1099801330,3320,3320,3320,3320,0
|
|
20240715,164900,1099801330,3320,3320,3320,3320,0
|
|
20240715,164800,1099801330,3320,3320,3320,3320,0
|
|
20240715,164700,1099801330,3320,3320,3320,3320,0
|
|
20240715,164600,1099801330,3320,3320,3320,3320,0
|
|
20240715,164500,1099801330,3320,3320,3320,3320,0
|
|
20240715,164400,1099801330,3320,3320,3320,3320,0
|
|
20240715,164300,1099801330,3320,3320,3320,3320,0
|
|
20240715,164200,1099801330,3320,3320,3320,3320,0
|
|
20240715,164100,1099801330,3320,3320,3320,3320,3263
|
|
20240715,164000,1099801330,3320,3320,3320,3320,0
|
|
20240715,163900,1099801330,3320,3320,3320,3320,0
|
|
20240715,163800,1099801330,3320,3320,3320,3320,0
|
|
20240715,163700,1099801330,3320,3320,3320,3320,0
|
|
20240715,163600,1099801330,3320,3320,3320,3320,0
|
|
20240715,163500,1099801330,3320,3320,3320,3320,0
|
|
20240715,163400,1099801330,3320,3320,3320,3320,0
|
|
20240715,163300,1099801330,3320,3320,3320,3320,0
|
|
20240715,163200,1099801330,3320,3320,3320,3320,0
|
|
20240715,163100,1099801330,3320,3320,3320,3320,0
|
|
20240715,163000,1099801330,3320,3320,3320,3320,0
|
|
20240715,162900,1099801330,3320,3320,3320,3320,0
|
|
20240715,162800,1099801330,3320,3320,3320,3320,0
|
|
20240715,162700,1099801330,3320,3320,3320,3320,0
|
|
20240715,162600,1099801330,3320,3320,3320,3320,0
|
|
20240715,162500,1099801330,3320,3320,3320,3320,0
|
|
20240715,162400,1099801330,3320,3320,3320,3320,0
|
|
20240715,162300,1099801330,3320,3320,3320,3320,0
|
|
20240715,162200,1099801330,3320,3320,3320,3320,0
|
|
20240715,162100,1099801330,3320,3320,3320,3320,0
|
|
20240715,162000,1099801330,3320,3320,3320,3320,0
|
|
20240715,161900,1099801330,3320,3320,3320,3320,0
|
|
20240715,161800,1099801330,3320,3320,3320,3320,0
|
|
20240715,161700,1099801330,3320,3320,3320,3320,0
|
|
20240715,161600,1099801330,3320,3320,3320,3320,0
|
|
20240715,161500,1099801330,3320,3320,3320,3320,0
|
|
20240715,161400,1099801330,3320,3320,3320,3320,0
|
|
20240715,161300,1099801330,3320,3320,3320,3320,0
|
|
20240715,161200,1099801330,3320,3320,3320,3320,0
|
|
20240715,161100,1099801330,3320,3320,3320,3320,3263
|
|
20240715,161000,1099801330,3320,3320,3320,3320,0
|
|
20240715,160900,1099801330,3320,3320,3320,3320,0
|
|
20240715,160800,1099801330,3320,3320,3320,3320,0
|
|
20240715,160700,1099801330,3320,3320,3320,3320,0
|
|
20240715,160600,1099801330,3320,3320,3320,3320,0
|
|
20240715,160500,1099801330,3320,3320,3320,3320,0
|
|
20240715,160400,1099801330,3320,3320,3320,3320,0
|
|
20240715,160300,1099801330,3320,3320,3320,3320,0
|
|
20240715,160200,1099801330,3320,3320,3320,3320,0
|
|
20240715,160100,1099801330,3320,3320,3320,3320,0
|
|
20240715,160000,1099801330,3320,3320,3320,3320,0
|
|
20240715,155900,1099801330,3320,3320,3320,3320,0
|
|
20240715,155800,1099801330,3320,3320,3320,3320,0
|
|
20240715,155700,1099801330,3320,3320,3320,3320,0
|
|
20240715,155600,1099801330,3320,3320,3320,3320,0
|
|
20240715,155500,1099801330,3320,3320,3320,3320,0
|
|
20240715,155400,1099801330,3320,3320,3320,3320,0
|
|
20240715,155300,1099801330,3320,3320,3320,3320,0
|
|
20240715,155200,1099801330,3320,3320,3320,3320,0
|
|
20240715,155100,1099801330,3320,3320,3320,3320,0
|
|
20240715,155000,1099801330,3320,3320,3320,3320,0
|
|
20240715,154900,1099801330,3320,3320,3320,3320,0
|
|
20240715,154800,1099801330,3320,3320,3320,3320,0
|
|
20240715,154700,1099801330,3320,3320,3320,3320,0
|
|
20240715,154600,1099801330,3320,3320,3320,3320,0
|
|
20240715,154500,1099801330,3320,3320,3320,3320,0
|
|
20240715,154400,1099801330,3320,3320,3320,3320,0
|
|
20240715,154300,1099801330,3320,3320,3320,3320,0
|
|
20240715,154200,1099801330,3320,3320,3320,3320,0
|
|
20240715,154100,1099801330,3320,3320,3320,3320,3263
|
|
20240715,154000,1099801330,3320,3320,3320,3320,0
|
|
20240715,153900,1099801330,3320,3320,3320,3320,0
|
|
20240715,153800,1099801330,3320,3320,3320,3320,0
|
|
20240715,153700,1099801330,3320,3320,3320,3320,0
|
|
20240715,153600,1099801330,3320,3320,3320,3320,0
|
|
20240715,153500,1099801330,3320,3320,3320,3320,0
|
|
20240715,153400,1099801330,3320,3320,3320,3320,0
|
|
20240715,153300,1099801330,3320,3320,3320,3320,0
|
|
20240715,153200,1099801330,3320,3320,3320,3320,0
|
|
20240715,153100,1099801330,3320,3320,3320,3320,0
|
|
20240715,153000,1099801330,3320,3320,3320,3320,3263
|
|
20240715,152900,1088968170,3320,3320,3320,3320,0
|
|
20240715,152800,1088968170,3320,3320,3320,3320,0
|
|
20240715,152700,1088968170,3320,3320,3320,3320,0
|
|
20240715,152600,1088968170,3320,3320,3320,3320,0
|
|
20240715,152500,1088968170,3320,3320,3320,3320,0
|
|
20240715,152400,1088968170,3320,3320,3320,3320,0
|
|
20240715,152300,1088968170,3320,3320,3320,3320,0
|
|
20240715,152200,1088968170,3320,3320,3320,3320,0
|
|
20240715,152100,1088968170,3320,3320,3320,3320,0
|
|
20240715,152000,1088968170,3320,3320,3320,3320,0
|
|
20240715,151900,1088968170,3320,3300,3320,3300,265
|
|
20240715,151800,1088091315,3300,3305,3305,3300,4291
|
|
20240715,151700,1073909580,3315,3315,3315,3310,641
|
|
20240715,151600,1071785715,3300,3315,3315,3300,605
|
|
20240715,151500,1069785480,3315,3315,3315,3315,33
|
|
20240715,151400,1069676085,3305,3315,3315,3305,3010
|
|
20240715,151300,1059726470,3315,3315,3315,3315,4
|
|
20240715,151200,1059713210,3315,3310,3315,3310,54
|
|
20240715,151100,1059534255,3315,3315,3315,3315,17
|
|
20240715,151000,1059477900,3305,3310,3310,3305,151
|
|
20240715,150900,1058978840,3305,3305,3315,3305,179
|
|
20240715,150800,1058387235,3305,3300,3305,3300,4049
|
|
20240715,150700,1045006600,3305,3305,3305,3300,1145
|
|
20240715,150600,1041225100,3315,3315,3315,3300,15065
|
|
20240715,150500,991434565,3315,3315,3315,3315,1710
|
|
20240715,150400,985765915,3315,3315,3315,3315,270
|
|
20240715,150300,984870865,3315,3315,3315,3315,1457
|
|
20240715,150200,980040910,3320,3320,3320,3320,611
|
|
20240715,150100,978012390,3320,3320,3320,3320,1
|
|
20240715,150000,978009070,3320,3315,3320,3315,1019
|
|
20240715,145900,974626085,3315,3320,3320,3315,1210
|
|
20240715,145800,970614885,3320,3320,3320,3320,1045
|
|
20240715,145700,967145485,3320,3320,3320,3320,55
|
|
20240715,145600,966962885,3320,3320,3320,3320,0
|
|
20240715,145500,966962885,3320,3330,3330,3320,1004
|
|
20240715,145400,963629575,3325,3320,3330,3320,1646
|
|
20240715,145300,958163850,3320,3320,3320,3320,700
|
|
20240715,145200,955839850,3320,3320,3320,3320,555
|
|
20240715,145100,953997250,3320,3320,3320,3320,0
|
|
20240715,145000,953997250,3320,3320,3320,3320,0
|
|
20240715,144900,953997250,3320,3330,3330,3320,1002
|
|
20240715,144800,950660610,3330,3330,3330,3330,22
|
|
20240715,144700,950587350,3320,3330,3330,3320,440
|
|
20240715,144600,949122250,3330,3330,3330,3330,101
|
|
20240715,144500,948785920,3315,3315,3315,3315,0
|
|
20240715,144400,948785920,3315,3330,3330,3315,1101
|
|
20240715,144300,945136080,3315,3320,3320,3315,1200
|
|
20240715,144200,941157395,3320,3320,3320,3320,54
|
|
20240715,144100,940978115,3320,3320,3320,3320,1246
|
|
20240715,144000,936841395,3320,3330,3330,3320,9007
|
|
20240715,143900,906909305,3335,3340,3340,3335,19
|
|
20240715,143800,906845865,3340,3335,3340,3335,1027
|
|
20240715,143700,903420760,3335,3335,3335,3335,0
|
|
20240715,143600,903420760,3335,3335,3335,3335,20
|
|
20240715,143500,903354060,3335,3335,3335,3335,500
|
|
20240715,143400,901686560,3345,3345,3345,3345,0
|
|
20240715,143300,901686560,3345,3345,3345,3345,0
|
|
20240715,143200,901686560,3345,3345,3345,3345,0
|
|
20240715,143100,901686560,3345,3345,3345,3345,0
|
|
20240715,143000,901686560,3345,3345,3345,3345,0
|
|
20240715,142900,901686560,3345,3345,3345,3345,1
|
|
20240715,142800,901683215,3325,3335,3335,3325,4657
|
|
20240715,142700,886176715,3345,3345,3345,3345,1
|
|
20240715,142600,886173370,3335,3335,3335,3335,466
|
|
20240715,142500,884619260,3335,3335,3335,3335,81
|
|
20240715,142400,884349125,3330,3330,3330,3330,0
|
|
20240715,142300,884349125,3330,3330,3330,3330,272
|
|
20240715,142200,883443365,3335,3335,3335,3335,13
|
|
20240715,142100,883400010,3335,3330,3335,3330,510
|
|
20240715,142000,881701660,3345,3345,3345,3345,298
|
|
20240715,141900,880704850,3345,3345,3345,3345,0
|
|
20240715,141800,880704850,3345,3345,3345,3345,0
|
|
20240715,141700,880704850,3345,3345,3345,3345,1
|
|
20240715,141600,880701505,3330,3330,3330,3330,25
|
|
20240715,141500,880618255,3345,3345,3345,3345,1
|
|
20240715,141400,880614910,3330,3340,3340,3330,3000
|
|
20240715,141300,870616010,3345,3345,3345,3345,0
|
|
20240715,141200,870616010,3345,3345,3345,3345,0
|
|
20240715,141100,870616010,3345,3340,3345,3335,60
|
|
20240715,141000,870415365,3340,3340,3340,3340,900
|
|
20240715,140900,867409365,3340,3340,3340,3340,105
|
|
20240715,140800,867058665,3345,3340,3345,3340,82
|
|
20240715,140700,866784615,3340,3340,3340,3340,12
|
|
20240715,140600,866744535,3335,3340,3340,3335,2
|
|
20240715,140500,866737860,3340,3340,3340,3340,195
|
|
20240715,140400,866086560,3335,3335,3335,3335,0
|
|
20240715,140300,866086560,3335,3335,3335,3335,0
|
|
20240715,140200,866086560,3335,3335,3335,3335,40
|
|
20240715,140100,865953160,3330,3330,3330,3330,784
|
|
20240715,140000,863342440,3335,3335,3335,3335,2167
|
|
20240715,135900,856115495,3340,3340,3340,3340,5
|
|
20240715,135800,856098795,3340,3340,3340,3340,2
|
|
20240715,135700,856092115,3330,3330,3330,3330,12
|
|
20240715,135600,856052155,3340,3340,3340,3340,22
|
|
20240715,135500,855978675,3330,3330,3330,3330,0
|
|
20240715,135400,855978675,3330,3330,3330,3330,1020
|
|
20240715,135300,852582075,3340,3340,3340,3340,0
|
|
20240715,135200,852582075,3340,3340,3340,3330,266
|
|
20240715,135100,851695985,3335,3335,3335,3335,924
|
|
20240715,135000,848614445,3335,3335,3335,3335,0
|
|
20240715,134900,848614445,3335,3335,3335,3335,124
|
|
20240715,134800,848200905,3340,3340,3340,3340,1
|
|
20240715,134700,848197565,3335,3335,3335,3335,24
|
|
20240715,134600,848117525,3335,3335,3335,3335,0
|
|
20240715,134500,848117525,3335,3335,3335,3335,201
|
|
20240715,134400,847447190,3335,3335,3335,3335,241
|
|
20240715,134300,846643455,3330,3330,3330,3330,20
|
|
20240715,134200,846576855,3335,3330,3335,3330,37
|
|
20240715,134100,846453640,3330,3330,3330,3330,1500
|
|
20240715,134000,841458640,3335,3335,3335,3335,30
|
|
20240715,133900,841358590,3335,3335,3335,3335,20
|
|
20240715,133800,841291890,3335,3335,3335,3335,141
|
|
20240715,133700,840821655,3335,3335,3335,3335,694
|
|
20240715,133600,838507165,3340,3340,3340,3340,0
|
|
20240715,133500,838507165,3340,3340,3340,3340,0
|
|
20240715,133400,838507165,3340,3340,3340,3340,0
|
|
20240715,133300,838507165,3340,3340,3340,3340,1
|
|
20240715,133200,838503825,3340,3340,3340,3340,0
|
|
20240715,133100,838503825,3340,3340,3340,3340,1
|
|
20240715,133000,838500485,3335,3335,3335,3335,969
|
|
20240715,132900,835268870,3340,3345,3345,3340,32
|
|
20240715,132800,835161835,3345,3345,3345,3345,824
|
|
20240715,132700,832405555,3345,3345,3345,3345,16
|
|
20240715,132600,832352035,3345,3345,3345,3345,0
|
|
20240715,132500,832352035,3345,3345,3345,3345,3
|
|
20240715,132400,832342000,3350,3345,3350,3345,1309
|
|
20240715,132300,827958350,3350,3350,3350,3350,56
|
|
20240715,132200,827770750,3350,3350,3350,3350,147
|
|
20240715,132100,827278300,3345,3345,3345,3345,1731
|
|
20240715,132000,821488105,3350,3350,3350,3350,0
|
|
20240715,131900,821488105,3350,3350,3350,3350,10
|
|
20240715,131800,821454605,3350,3330,3350,3330,1035
|
|
20240715,131700,817991530,3330,3330,3330,3330,1600
|
|
20240715,131600,812663530,3330,3330,3330,3330,1101
|
|
20240715,131500,808997200,3330,3345,3345,3330,1015
|
|
20240715,131400,805617025,3345,3330,3345,3330,2020
|
|
20240715,131300,798890125,3330,3330,3330,3330,3000
|
|
20240715,131200,788900125,3330,3330,3330,3330,1000
|
|
20240715,131100,785570125,3330,3330,3330,3330,1000
|
|
20240715,131000,782240125,3330,3335,3335,3330,20072
|
|
20240715,130900,715378210,3335,3340,3340,3335,200
|
|
20240715,130800,714711170,3335,3355,3355,3335,13030
|
|
20240715,130700,671157970,3360,3360,3360,3360,0
|
|
20240715,130600,671157970,3360,3360,3360,3360,2
|
|
20240715,130500,671151250,3360,3360,3360,3360,0
|
|
20240715,130400,671151250,3360,3360,3360,3360,263
|
|
20240715,130300,670267570,3355,3355,3355,3355,35
|
|
20240715,130200,670150145,3350,3350,3350,3350,30
|
|
20240715,130100,670049645,3350,3350,3350,3350,0
|
|
20240715,130000,670049645,3350,3350,3350,3350,0
|
|
20240715,125900,670049645,3350,3350,3350,3350,49
|
|
20240715,125800,669885495,3350,3355,3355,3350,654
|
|
20240715,125700,667694490,3355,3355,3355,3355,0
|
|
20240715,125600,667694490,3355,3355,3355,3355,23
|
|
20240715,125500,667617325,3355,3355,3355,3355,1102
|
|
20240715,125400,663920115,3345,3345,3345,3345,0
|
|
20240715,125300,663920115,3345,3345,3345,3345,10
|
|
20240715,125200,663886665,3340,3340,3340,3340,0
|
|
20240715,125100,663886665,3340,3340,3340,3340,0
|
|
20240715,125000,663886665,3340,3340,3340,3340,0
|
|
20240715,124900,663886665,3340,3340,3340,3340,0
|
|
20240715,124800,663886665,3340,3340,3340,3340,0
|
|
20240715,124700,663886665,3340,3345,3345,3340,200
|
|
20240715,124600,663218265,3345,3345,3345,3345,0
|
|
20240715,124500,663218265,3345,3345,3345,3345,2
|
|
20240715,124400,663211575,3345,3345,3345,3345,0
|
|
20240715,124300,663211575,3345,3345,3345,3345,1
|
|
20240715,124200,663208230,3340,3340,3340,3340,0
|
|
20240715,124100,663208230,3340,3350,3350,3340,250
|
|
20240715,124000,662371530,3350,3355,3355,3350,123
|
|
20240715,123900,661959475,3345,3350,3350,3345,841
|
|
20240715,123800,659146085,3355,3355,3355,3355,0
|
|
20240715,123700,659146085,3355,3355,3355,3355,0
|
|
20240715,123600,659146085,3355,3355,3355,3355,0
|
|
20240715,123500,659146085,3355,3355,3355,3355,1
|
|
20240715,123400,659142730,3350,3350,3350,3350,29
|
|
20240715,123300,659045580,3350,3350,3350,3350,76
|
|
20240715,123200,658790980,3350,3350,3350,3350,372
|
|
20240715,123100,657544780,3350,3350,3350,3350,0
|
|
20240715,123000,657544780,3350,3345,3350,3345,3541
|
|
20240715,122900,645698430,3345,3345,3345,3345,121
|
|
20240715,122800,645293685,3345,3345,3345,3345,79
|
|
20240715,122700,645029430,3340,3340,3340,3340,0
|
|
20240715,122600,645029430,3340,3340,3340,3340,0
|
|
20240715,122500,645029430,3340,3340,3340,3340,0
|
|
20240715,122400,645029430,3340,3340,3340,3340,15
|
|
20240715,122300,644979330,3350,3350,3350,3350,0
|
|
20240715,122200,644979330,3350,3350,3350,3350,0
|
|
20240715,122100,644979330,3350,3350,3350,3350,0
|
|
20240715,122000,644979330,3350,3350,3350,3350,5
|
|
20240715,121900,644962580,3330,3350,3350,3330,249
|
|
20240715,121800,644130430,3350,3350,3350,3350,149
|
|
20240715,121700,643631280,3350,3350,3350,3350,22
|
|
20240715,121600,643557580,3350,3340,3350,3330,178
|
|
20240715,121500,642964750,3345,3345,3345,3345,124
|
|
20240715,121400,642549970,3345,3345,3345,3345,5
|
|
20240715,121300,642533245,3350,3350,3350,3350,113
|
|
20240715,121200,642154695,3350,3350,3350,3350,6
|
|
20240715,121100,642134595,3350,3350,3350,3350,0
|
|
20240715,121000,642134595,3350,3350,3350,3350,0
|
|
20240715,120900,642134595,3350,3350,3350,3350,1
|
|
20240715,120800,642131245,3345,3345,3345,3345,1
|
|
20240715,120700,642127900,3345,3345,3345,3345,2
|
|
20240715,120600,642121210,3345,3345,3345,3345,125
|
|
20240715,120500,641703085,3350,3350,3350,3350,0
|
|
20240715,120400,641703085,3350,3350,3350,3350,0
|
|
20240715,120300,641703085,3350,3330,3350,3330,556
|
|
20240715,120200,639851585,3330,3330,3330,3330,0
|
|
20240715,120100,639851585,3330,3330,3330,3330,1
|
|
20240715,120000,639848255,3330,3335,3335,3330,3609
|
|
20240715,115900,627830240,3335,3340,3340,3335,10000
|
|
20240715,115800,594456845,3340,3350,3350,3340,640
|
|
20240715,115700,592316245,3350,3350,3350,3350,554
|
|
20240715,115600,590460345,3350,3350,3350,3350,147
|
|
20240715,115500,589967895,3355,3355,3355,3355,100
|
|
20240715,115400,589632395,3355,3355,3355,3355,0
|
|
20240715,115300,589632395,3355,3355,3355,3355,0
|
|
20240715,115200,589632395,3355,3355,3355,3355,1
|
|
20240715,115100,589629040,3355,3355,3355,3355,0
|
|
20240715,115000,589629040,3355,3355,3355,3355,1
|
|
20240715,114900,589625685,3355,3355,3355,3355,50
|
|
20240715,114800,589457935,3350,3350,3350,3350,1
|
|
20240715,114700,589454585,3360,3360,3360,3360,0
|
|
20240715,114600,589454585,3360,3360,3360,3360,0
|
|
20240715,114500,589454585,3360,3360,3360,3360,0
|
|
20240715,114400,589454585,3360,3360,3360,3360,1
|
|
20240715,114300,589451225,3360,3360,3360,3360,0
|
|
20240715,114200,589451225,3360,3345,3360,3345,400
|
|
20240715,114100,588112840,3350,3350,3350,3350,246
|
|
20240715,114000,587288740,3345,3345,3345,3345,100
|
|
20240715,113900,586954240,3345,3345,3345,3345,0
|
|
20240715,113800,586954240,3345,3345,3345,3340,1863
|
|
20240715,113700,580731690,3345,3345,3345,3345,29
|
|
20240715,113600,580634685,3345,3345,3345,3345,60
|
|
20240715,113500,580433985,3345,3345,3345,3345,0
|
|
20240715,113400,580433985,3345,3345,3345,3345,0
|
|
20240715,113300,580433985,3345,3345,3345,3345,0
|
|
20240715,113200,580433985,3345,3345,3345,3345,0
|
|
20240715,113100,580433985,3345,3345,3345,3345,0
|
|
20240715,113000,580433985,3345,3345,3345,3345,0
|
|
20240715,112900,580433985,3345,3345,3345,3345,1
|
|
20240715,112800,580430640,3340,3340,3340,3340,0
|
|
20240715,112700,580430640,3340,3340,3340,3340,156
|
|
20240715,112600,579909600,3340,3340,3340,3340,500
|
|
20240715,112500,578239600,3340,3340,3340,3340,18
|
|
20240715,112400,578179480,3345,3345,3345,3345,15
|
|
20240715,112300,578129305,3345,3345,3345,3345,651
|
|
20240715,112200,575951710,3345,3345,3345,3345,350
|
|
20240715,112100,574780960,3340,3340,3340,3340,1950
|
|
20240715,112000,568267960,3340,3345,3345,3340,435
|
|
20240715,111900,566814060,3340,3340,3340,3340,0
|
|
20240715,111800,566814060,3340,3340,3340,3340,0
|
|
20240715,111700,566814060,3340,3340,3340,3340,4022
|
|
20240715,111600,553380580,3340,3340,3340,3340,155
|
|
20240715,111500,552862880,3340,3340,3340,3340,3007
|
|
20240715,111400,542819500,3335,3335,3335,3335,16
|
|
20240715,111300,542766140,3335,3335,3335,3335,4
|
|
20240715,111200,542752800,3330,3340,3340,3330,401
|
|
20240715,111100,541417440,3350,3350,3350,3350,10
|
|
20240715,111000,541383940,3350,3350,3350,3350,1737
|
|
20240715,110900,535564990,3350,3350,3350,3350,0
|
|
20240715,110800,535564990,3350,3350,3350,3350,0
|
|
20240715,110700,535564990,3350,3345,3355,3320,10412
|
|
20240715,110600,500878885,3330,3360,3360,3330,7171
|
|
20240715,110500,476907535,3375,3375,3375,3375,0
|
|
20240715,110400,476907535,3375,3375,3375,3375,7
|
|
20240715,110300,476883910,3365,3365,3365,3365,454
|
|
20240715,110200,475356200,3360,3370,3370,3360,11
|
|
20240715,110100,475319140,3375,3375,3375,3375,0
|
|
20240715,110000,475319140,3375,3375,3375,3375,5
|
|
20240715,105900,475302265,3375,3360,3375,3360,310
|
|
20240715,105800,474256165,3360,3360,3360,3360,130
|
|
20240715,105700,473819365,3360,3360,3360,3360,50
|
|
20240715,105600,473651365,3360,3360,3360,3360,0
|
|
20240715,105500,473651365,3360,3375,3375,3360,196
|
|
20240715,105400,472990240,3375,3375,3375,3375,0
|
|
20240715,105300,472990240,3375,3365,3375,3365,345
|
|
20240715,105200,471828245,3365,3360,3365,3360,448
|
|
20240715,105100,470321455,3350,3360,3360,3350,154
|
|
20240715,105000,469805545,3360,3360,3360,3360,16
|
|
20240715,104900,469751785,3360,3360,3360,3360,40
|
|
20240715,104800,469617385,3365,3365,3365,3365,0
|
|
20240715,104700,469617385,3365,3345,3365,3345,68
|
|
20240715,104600,469389860,3350,3365,3365,3350,239
|
|
20240715,104500,468589165,3350,3350,3350,3350,405
|
|
20240715,104400,467232415,3350,3350,3350,3350,1700
|
|
20240715,104300,461537415,3355,3355,3355,3355,310
|
|
20240715,104200,460497365,3355,3365,3365,3355,614
|
|
20240715,104100,458435735,3365,3370,3370,3365,35
|
|
20240715,104000,458317875,3370,3365,3370,3365,267
|
|
20240715,103900,457419415,3355,3355,3355,3355,117
|
|
20240715,103800,457026880,3355,3355,3355,3355,0
|
|
20240715,103700,457026880,3355,3355,3355,3355,77
|
|
20240715,103600,456768545,3355,3355,3355,3355,4
|
|
20240715,103500,456755125,3355,3355,3355,3355,0
|
|
20240715,103400,456755125,3355,3355,3355,3355,119
|
|
20240715,103300,456355880,3355,3355,3355,3355,390
|
|
20240715,103200,455047430,3355,3355,3355,3355,3
|
|
20240715,103100,455037365,3355,3355,3355,3355,51
|
|
20240715,103000,454866260,3355,3355,3355,3355,136
|
|
20240715,102900,454409980,3355,3365,3365,3355,32
|
|
20240715,102800,454302320,3365,3365,3365,3365,3
|
|
20240715,102700,454292225,3360,3360,3360,3360,1
|
|
20240715,102600,454288865,3360,3360,3360,3360,20
|
|
20240715,102500,454221665,3355,3355,3355,3355,805
|
|
20240715,102400,451520890,3350,3350,3350,3350,90
|
|
20240715,102300,451219390,3350,3365,3365,3350,26
|
|
20240715,102200,451132050,3350,3350,3350,3350,146
|
|
20240715,102100,450642950,3350,3365,3365,3350,49
|
|
20240715,102000,450478440,3345,3345,3345,3345,198
|
|
20240715,101900,449816130,3345,3345,3345,3345,0
|
|
20240715,101800,449816130,3345,3365,3365,3345,102
|
|
20240715,101700,449472940,3365,3360,3365,3340,720
|
|
20240715,101600,447054130,3360,3360,3360,3360,22
|
|
20240715,101500,446980210,3365,3365,3365,3365,1
|
|
20240715,101400,446976845,3365,3370,3370,3365,2452
|
|
20240715,101300,438725580,3395,3395,3395,3395,0
|
|
20240715,101200,438725580,3395,3390,3395,3390,32
|
|
20240715,101100,438616945,3390,3395,3395,3390,18
|
|
20240715,101000,438555840,3370,3370,3370,3370,20
|
|
20240715,100900,438488440,3370,3405,3405,3370,30
|
|
20240715,100800,438387270,3405,3385,3405,3385,5985
|
|
20240715,100700,418046510,3385,3360,3385,3360,2
|
|
20240715,100600,418039765,3360,3390,3390,3360,606
|
|
20240715,100500,415995785,3390,3385,3390,3375,7575
|
|
20240715,100400,390429405,3385,3385,3385,3385,2
|
|
20240715,100300,390422635,3385,3375,3385,3370,815
|
|
20240715,100200,387672500,3375,3360,3375,3360,287
|
|
20240715,100100,386708165,3360,3360,3360,3360,100
|
|
20240715,100000,386372165,3360,3345,3360,3340,7183
|
|
20240715,095900,362346360,3345,3355,3355,3345,4100
|
|
20240715,095800,348630860,3360,3360,3360,3360,1371
|
|
20240715,095700,344024300,3360,3350,3360,3350,172
|
|
20240715,095600,343447000,3360,3345,3360,3345,512
|
|
20240715,095500,341732845,3345,3350,3350,3345,747
|
|
20240715,095400,339234125,3345,3355,3355,3345,3000
|
|
20240715,095300,329184910,3370,3360,3380,3355,804
|
|
20240715,095200,326481595,3360,3365,3365,3360,1721
|
|
20240715,095100,320694665,3365,3375,3375,3365,2477
|
|
20240715,095000,312356000,3370,3375,3375,3370,1906
|
|
20240715,094900,305931275,3375,3375,3375,3370,1010
|
|
20240715,094800,302525210,3375,3380,3380,3375,1999
|
|
20240715,094700,295774295,3380,3380,3380,3380,200
|
|
20240715,094600,295098295,3395,3375,3395,3375,2013
|
|
20240715,094500,288289070,3380,3395,3395,3380,143
|
|
20240715,094400,287805715,3380,3380,3400,3370,1799
|
|
20240715,094300,281731120,3380,3385,3385,3380,422
|
|
20240715,094200,280303375,3385,3385,3385,3385,55
|
|
20240715,094100,280117200,3375,3395,3410,3375,6055
|
|
20240715,094000,259647430,3410,3395,3410,3395,212
|
|
20240715,093900,258927650,3395,3400,3400,3395,1029
|
|
20240715,093800,255433320,3400,3410,3410,3400,217
|
|
20240715,093700,254695380,3410,3410,3410,3410,3
|
|
20240715,093600,254685150,3415,3415,3415,3415,0
|
|
20240715,093500,254685150,3415,3410,3415,3410,20
|
|
20240715,093400,254616855,3410,3415,3415,3410,786
|
|
20240715,093300,251932795,3415,3415,3415,3415,10
|
|
20240715,093200,251898645,3415,3415,3415,3415,0
|
|
20240715,093100,251898645,3415,3415,3415,3415,110
|
|
20240715,093000,251522995,3415,3410,3415,3410,3061
|
|
20240715,092900,241083600,3405,3405,3405,3405,29
|
|
20240715,092800,240984855,3400,3395,3400,3395,310
|
|
20240715,092700,239932310,3395,3390,3400,3390,181
|
|
20240715,092600,239317330,3400,3395,3400,3390,101
|
|
20240715,092500,238973945,3400,3400,3400,3400,489
|
|
20240715,092400,237311345,3400,3395,3405,3380,2309
|
|
20240715,092300,229463600,3385,3405,3405,3385,1001
|
|
20240715,092200,226071175,3405,3400,3405,3385,2818
|
|
20240715,092100,216512145,3400,3415,3415,3400,1301
|
|
20240715,092000,212084230,3415,3400,3415,3400,116
|
|
20240715,091900,211689590,3415,3415,3430,3400,1848
|
|
20240715,091800,205396750,3415,3415,3420,3415,621
|
|
20240715,091700,203276005,3435,3435,3435,3435,0
|
|
20240715,091600,203276005,3435,3450,3450,3415,1686
|
|
20240715,091500,197491190,3450,3425,3450,3425,347
|
|
20240715,091400,196300330,3430,3405,3430,3405,320
|
|
20240715,091300,195206070,3410,3435,3435,3410,2003
|
|
20240715,091200,188346730,3435,3465,3465,3435,8269
|
|
20240715,091100,159885310,3465,3470,3470,3445,2234
|
|
20240715,091000,152173980,3470,3455,3475,3445,5107
|
|
20240715,090900,134516995,3460,3495,3500,3460,6741
|
|
20240715,090800,111098740,3490,3480,3490,3475,6264
|
|
20240715,090700,89289200,3485,3500,3510,3485,3322
|
|
20240715,090600,77654375,3490,3475,3490,3475,3166
|
|
20240715,090500,66633565,3475,3460,3480,3460,3022
|
|
20240715,090400,56136695,3475,3460,3475,3445,4205
|
|
20240715,090300,41615875,3455,3465,3490,3440,2637
|
|
20240715,090200,32447825,3440,3420,3460,3415,5123
|
|
20240715,090100,14863770,3385,3405,3410,3385,1144
|
|
20240715,090000,10968430,3400,3380,3400,3380,3242
|