610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,190700,729018260,3170,3170,3170,3170,1329
|
|
20240813,190600,729018260,3170,3170,3170,3170,0
|
|
20240813,190500,729018260,3170,3170,3170,3170,0
|
|
20240813,190400,729018260,3170,3170,3170,3170,0
|
|
20240813,190300,729018260,3170,3170,3170,3170,0
|
|
20240813,190200,729018260,3170,3170,3170,3170,0
|
|
20240813,190100,729018260,3170,3170,3170,3170,0
|
|
20240813,190000,729018260,3170,3170,3170,3170,0
|
|
20240813,185900,729018260,3170,3170,3170,3170,0
|
|
20240813,185800,729018260,3170,3170,3170,3170,0
|
|
20240813,185700,729018260,3170,3170,3170,3170,0
|
|
20240813,185600,729018260,3170,3170,3170,3170,0
|
|
20240813,185500,729018260,3170,3170,3170,3170,0
|
|
20240813,185400,729018260,3170,3170,3170,3170,0
|
|
20240813,185300,729018260,3170,3170,3170,3170,0
|
|
20240813,185200,729018260,3170,3170,3170,3170,0
|
|
20240813,185100,729018260,3170,3170,3170,3170,0
|
|
20240813,185000,729018260,3170,3170,3170,3170,0
|
|
20240813,184900,729018260,3170,3170,3170,3170,0
|
|
20240813,184800,729018260,3170,3170,3170,3170,0
|
|
20240813,184700,729018260,3170,3170,3170,3170,0
|
|
20240813,184600,729018260,3170,3170,3170,3170,0
|
|
20240813,184500,729018260,3170,3170,3170,3170,0
|
|
20240813,184400,729018260,3170,3170,3170,3170,0
|
|
20240813,184300,729018260,3170,3170,3170,3170,0
|
|
20240813,184200,729018260,3170,3170,3170,3170,0
|
|
20240813,184100,729018260,3170,3170,3170,3170,0
|
|
20240813,184000,729018260,3170,3170,3170,3170,0
|
|
20240813,183900,729018260,3170,3170,3170,3170,0
|
|
20240813,183800,729018260,3170,3170,3170,3170,0
|
|
20240813,183700,729018260,3170,3170,3170,3170,1329
|
|
20240813,183600,729018260,3170,3170,3170,3170,0
|
|
20240813,183500,729018260,3170,3170,3170,3170,0
|
|
20240813,183400,729018260,3170,3170,3170,3170,0
|
|
20240813,183300,729018260,3170,3170,3170,3170,0
|
|
20240813,183200,729018260,3170,3170,3170,3170,0
|
|
20240813,183100,729018260,3170,3170,3170,3170,0
|
|
20240813,183000,729018260,3170,3170,3170,3170,0
|
|
20240813,182900,729018260,3170,3170,3170,3170,0
|
|
20240813,182800,729018260,3170,3170,3170,3170,0
|
|
20240813,182700,729018260,3170,3170,3170,3170,0
|
|
20240813,182600,729018260,3170,3170,3170,3170,0
|
|
20240813,182500,729018260,3170,3170,3170,3170,0
|
|
20240813,182400,729018260,3170,3170,3170,3170,0
|
|
20240813,182300,729018260,3170,3170,3170,3170,0
|
|
20240813,182200,729018260,3170,3170,3170,3170,0
|
|
20240813,182100,729018260,3170,3170,3170,3170,0
|
|
20240813,182000,729018260,3170,3170,3170,3170,0
|
|
20240813,181900,729018260,3170,3170,3170,3170,0
|
|
20240813,181800,729018260,3170,3170,3170,3170,0
|
|
20240813,181700,729018260,3170,3170,3170,3170,0
|
|
20240813,181600,729018260,3170,3170,3170,3170,0
|
|
20240813,181500,729018260,3170,3170,3170,3170,0
|
|
20240813,181400,729018260,3170,3170,3170,3170,0
|
|
20240813,181300,729018260,3170,3170,3170,3170,0
|
|
20240813,181200,729018260,3170,3170,3170,3170,0
|
|
20240813,181100,729018260,3170,3170,3170,3170,0
|
|
20240813,181000,729018260,3170,3170,3170,3170,0
|
|
20240813,180900,729018260,3170,3170,3170,3170,0
|
|
20240813,180800,729018260,3170,3170,3170,3170,0
|
|
20240813,180700,729018260,3170,3170,3170,3170,1329
|
|
20240813,180600,729018260,3170,3170,3170,3170,0
|
|
20240813,180500,729018260,3170,3170,3170,3170,0
|
|
20240813,180400,729018260,3170,3170,3170,3170,0
|
|
20240813,180300,729018260,3170,3170,3170,3170,0
|
|
20240813,180200,729018260,3170,3170,3170,3170,0
|
|
20240813,180100,729018260,3170,3170,3170,3170,0
|
|
20240813,180000,729018260,3170,3170,3170,3170,0
|
|
20240813,175900,729018260,3170,3170,3170,3170,0
|
|
20240813,175800,729018260,3170,3170,3170,3170,0
|
|
20240813,175700,729018260,3170,3170,3170,3170,0
|
|
20240813,175600,729018260,3170,3170,3170,3170,0
|
|
20240813,175500,729018260,3170,3170,3170,3170,0
|
|
20240813,175400,729018260,3170,3170,3170,3170,0
|
|
20240813,175300,729018260,3170,3170,3170,3170,0
|
|
20240813,175200,729018260,3170,3170,3170,3170,0
|
|
20240813,175100,729018260,3170,3170,3170,3170,0
|
|
20240813,175000,729018260,3170,3170,3170,3170,0
|
|
20240813,174900,729018260,3170,3170,3170,3170,0
|
|
20240813,174800,729018260,3170,3170,3170,3170,0
|
|
20240813,174700,729018260,3170,3170,3170,3170,0
|
|
20240813,174600,729018260,3170,3170,3170,3170,0
|
|
20240813,174500,729018260,3170,3170,3170,3170,0
|
|
20240813,174400,729018260,3170,3170,3170,3170,0
|
|
20240813,174300,729018260,3170,3170,3170,3170,0
|
|
20240813,174200,729018260,3170,3170,3170,3170,0
|
|
20240813,174100,729018260,3170,3170,3170,3170,0
|
|
20240813,174000,729018260,3170,3170,3170,3170,0
|
|
20240813,173900,729018260,3170,3170,3170,3170,0
|
|
20240813,173800,729018260,3170,3170,3170,3170,0
|
|
20240813,173700,729018260,3170,3170,3170,3170,1329
|
|
20240813,173600,729018260,3170,3170,3170,3170,0
|
|
20240813,173500,729018260,3170,3170,3170,3170,0
|
|
20240813,173400,729018260,3170,3170,3170,3170,0
|
|
20240813,173300,729018260,3170,3170,3170,3170,0
|
|
20240813,173200,729018260,3170,3170,3170,3170,0
|
|
20240813,173100,729018260,3170,3170,3170,3170,0
|
|
20240813,173000,729018260,3170,3170,3170,3170,0
|
|
20240813,172900,729018260,3170,3170,3170,3170,0
|
|
20240813,172800,729018260,3170,3170,3170,3170,0
|
|
20240813,172700,729018260,3170,3170,3170,3170,0
|
|
20240813,172600,729018260,3170,3170,3170,3170,0
|
|
20240813,172500,729018260,3170,3170,3170,3170,0
|
|
20240813,172400,729018260,3170,3170,3170,3170,0
|
|
20240813,172300,729018260,3170,3170,3170,3170,0
|
|
20240813,172200,729018260,3170,3170,3170,3170,0
|
|
20240813,172100,729018260,3170,3170,3170,3170,0
|
|
20240813,172000,729018260,3170,3170,3170,3170,0
|
|
20240813,171900,729018260,3170,3170,3170,3170,0
|
|
20240813,171800,729018260,3170,3170,3170,3170,0
|
|
20240813,171700,729018260,3170,3170,3170,3170,0
|
|
20240813,171600,729018260,3170,3170,3170,3170,0
|
|
20240813,171500,729018260,3170,3170,3170,3170,0
|
|
20240813,171400,729018260,3170,3170,3170,3170,0
|
|
20240813,171300,729018260,3170,3170,3170,3170,0
|
|
20240813,171200,729018260,3170,3170,3170,3170,0
|
|
20240813,171100,729018260,3170,3170,3170,3170,0
|
|
20240813,171000,729018260,3170,3170,3170,3170,0
|
|
20240813,170900,729018260,3170,3170,3170,3170,0
|
|
20240813,170800,729018260,3170,3170,3170,3170,0
|
|
20240813,170700,729018260,3170,3170,3170,3170,1329
|
|
20240813,170600,729018260,3170,3170,3170,3170,0
|
|
20240813,170500,729018260,3170,3170,3170,3170,0
|
|
20240813,170400,729018260,3170,3170,3170,3170,0
|
|
20240813,170300,729018260,3170,3170,3170,3170,0
|
|
20240813,170200,729018260,3170,3170,3170,3170,0
|
|
20240813,170100,729018260,3170,3170,3170,3170,0
|
|
20240813,170000,729018260,3170,3170,3170,3170,0
|
|
20240813,165900,729018260,3170,3170,3170,3170,0
|
|
20240813,165800,729018260,3170,3170,3170,3170,0
|
|
20240813,165700,729018260,3170,3170,3170,3170,0
|
|
20240813,165600,729018260,3170,3170,3170,3170,0
|
|
20240813,165500,729018260,3170,3170,3170,3170,0
|
|
20240813,165400,729018260,3170,3170,3170,3170,0
|
|
20240813,165300,729018260,3170,3170,3170,3170,0
|
|
20240813,165200,729018260,3170,3170,3170,3170,0
|
|
20240813,165100,729018260,3170,3170,3170,3170,0
|
|
20240813,165000,729018260,3170,3170,3170,3170,0
|
|
20240813,164900,729018260,3170,3170,3170,3170,0
|
|
20240813,164800,729018260,3170,3170,3170,3170,0
|
|
20240813,164700,729018260,3170,3170,3170,3170,0
|
|
20240813,164600,729018260,3170,3170,3170,3170,0
|
|
20240813,164500,729018260,3170,3170,3170,3170,0
|
|
20240813,164400,729018260,3170,3170,3170,3170,0
|
|
20240813,164300,729018260,3170,3170,3170,3170,0
|
|
20240813,164200,729018260,3170,3170,3170,3170,0
|
|
20240813,164100,729018260,3170,3170,3170,3170,0
|
|
20240813,164000,729018260,3170,3170,3170,3170,0
|
|
20240813,163900,729018260,3170,3170,3170,3170,0
|
|
20240813,163800,729018260,3170,3170,3170,3170,0
|
|
20240813,163700,729018260,3170,3170,3170,3170,1329
|
|
20240813,163600,729018260,3170,3170,3170,3170,0
|
|
20240813,163500,729018260,3170,3170,3170,3170,0
|
|
20240813,163400,729018260,3170,3170,3170,3170,0
|
|
20240813,163300,729018260,3170,3170,3170,3170,0
|
|
20240813,163200,729018260,3170,3170,3170,3170,0
|
|
20240813,163100,729018260,3170,3170,3170,3170,0
|
|
20240813,163000,729018260,3170,3170,3170,3170,0
|
|
20240813,162900,729018260,3170,3170,3170,3170,0
|
|
20240813,162800,729018260,3170,3170,3170,3170,0
|
|
20240813,162700,729018260,3170,3170,3170,3170,0
|
|
20240813,162600,729018260,3170,3170,3170,3170,0
|
|
20240813,162500,729018260,3170,3170,3170,3170,0
|
|
20240813,162400,729018260,3170,3170,3170,3170,0
|
|
20240813,162300,729018260,3170,3170,3170,3170,0
|
|
20240813,162200,729018260,3170,3170,3170,3170,0
|
|
20240813,162100,729018260,3170,3170,3170,3170,0
|
|
20240813,162000,729018260,3170,3170,3170,3170,0
|
|
20240813,161900,729018260,3170,3170,3170,3170,0
|
|
20240813,161800,729018260,3170,3170,3170,3170,0
|
|
20240813,161700,729018260,3170,3170,3170,3170,0
|
|
20240813,161600,729018260,3170,3170,3170,3170,0
|
|
20240813,161500,729018260,3170,3170,3170,3170,0
|
|
20240813,161400,729018260,3170,3170,3170,3170,0
|
|
20240813,161300,729018260,3170,3170,3170,3170,0
|
|
20240813,161200,729018260,3170,3170,3170,3170,0
|
|
20240813,161100,729018260,3170,3170,3170,3170,0
|
|
20240813,161000,729018260,3170,3170,3170,3170,0
|
|
20240813,160900,729018260,3170,3170,3170,3170,0
|
|
20240813,160800,729018260,3170,3170,3170,3170,0
|
|
20240813,160700,729018260,3170,3170,3170,3170,1329
|
|
20240813,160600,729018260,3170,3170,3170,3170,0
|
|
20240813,160500,729018260,3170,3170,3170,3170,0
|
|
20240813,160400,729018260,3170,3170,3170,3170,0
|
|
20240813,160300,729018260,3170,3170,3170,3170,0
|
|
20240813,160200,729018260,3170,3170,3170,3170,0
|
|
20240813,160100,729018260,3170,3170,3170,3170,0
|
|
20240813,160000,729018260,3170,3170,3170,3170,0
|
|
20240813,155900,729018260,3170,3170,3170,3170,0
|
|
20240813,155800,729018260,3170,3170,3170,3170,0
|
|
20240813,155700,729018260,3170,3170,3170,3170,0
|
|
20240813,155600,729018260,3170,3170,3170,3170,0
|
|
20240813,155500,729018260,3170,3170,3170,3170,0
|
|
20240813,155400,729018260,3170,3170,3170,3170,0
|
|
20240813,155300,729018260,3170,3170,3170,3170,0
|
|
20240813,155200,729018260,3170,3170,3170,3170,0
|
|
20240813,155100,729018260,3170,3170,3170,3170,0
|
|
20240813,155000,729018260,3170,3170,3170,3170,0
|
|
20240813,154900,729018260,3170,3170,3170,3170,0
|
|
20240813,154800,729018260,3170,3170,3170,3170,0
|
|
20240813,154700,729018260,3170,3170,3170,3170,0
|
|
20240813,154600,729018260,3170,3170,3170,3170,0
|
|
20240813,154500,729018260,3170,3170,3170,3170,0
|
|
20240813,154400,729018260,3170,3170,3170,3170,0
|
|
20240813,154300,729018260,3170,3170,3170,3170,0
|
|
20240813,154200,729018260,3170,3170,3170,3170,0
|
|
20240813,154100,729018260,3170,3170,3170,3170,0
|
|
20240813,154000,729018260,3170,3170,3170,3170,0
|
|
20240813,153900,729018260,3170,3170,3170,3170,0
|
|
20240813,153800,729018260,3170,3170,3170,3170,0
|
|
20240813,153700,729018260,3170,3170,3170,3170,1329
|
|
20240813,153600,729018260,3170,3170,3170,3170,0
|
|
20240813,153500,729018260,3170,3170,3170,3170,0
|
|
20240813,153400,729018260,3170,3170,3170,3170,0
|
|
20240813,153300,729018260,3170,3170,3170,3170,0
|
|
20240813,153200,729018260,3170,3170,3170,3170,0
|
|
20240813,153100,729018260,3170,3170,3170,3170,0
|
|
20240813,153000,729018260,3170,3170,3170,3170,1329
|
|
20240813,152900,724805330,3180,3180,3180,3180,0
|
|
20240813,152800,724805330,3180,3180,3180,3180,0
|
|
20240813,152700,724805330,3180,3180,3180,3180,0
|
|
20240813,152600,724805330,3180,3180,3180,3180,0
|
|
20240813,152500,724805330,3180,3180,3180,3180,0
|
|
20240813,152400,724805330,3180,3180,3180,3180,0
|
|
20240813,152300,724805330,3180,3180,3180,3180,0
|
|
20240813,152200,724805330,3180,3180,3180,3180,0
|
|
20240813,152100,724805330,3180,3180,3180,3180,0
|
|
20240813,152000,724805330,3180,3180,3180,3180,0
|
|
20240813,151900,724805330,3180,3180,3180,3180,508
|
|
20240813,151800,723189890,3180,3180,3180,3160,603
|
|
20240813,151700,721281550,3180,3180,3180,3180,1
|
|
20240813,151600,721278370,3160,3160,3160,3160,4000
|
|
20240813,151500,708638370,3180,3160,3180,3160,9
|
|
20240813,151400,708609870,3160,3175,3175,3160,4889
|
|
20240813,151300,693119730,3175,3190,3190,3175,353
|
|
20240813,151200,691996580,3190,3190,3190,3190,5
|
|
20240813,151100,691980630,3195,3195,3195,3195,0
|
|
20240813,151000,691980630,3195,3185,3195,3180,914
|
|
20240813,150900,689072510,3190,3190,3190,3190,352
|
|
20240813,150800,687949630,3185,3185,3185,3185,8
|
|
20240813,150700,687924150,3195,3195,3195,3195,10
|
|
20240813,150600,687892200,3195,3195,3195,3190,405
|
|
20240813,150500,686598375,3190,3190,3190,3190,65
|
|
20240813,150400,686391025,3195,3195,3195,3195,0
|
|
20240813,150300,686391025,3195,3195,3195,3195,5
|
|
20240813,150200,686375050,3170,3170,3170,3170,0
|
|
20240813,150100,686375050,3170,3190,3190,3170,6006
|
|
20240813,150000,667305770,3190,3190,3190,3190,923
|
|
20240813,145900,664361400,3190,3190,3190,3190,79
|
|
20240813,145800,664109390,3190,3190,3190,3190,2605
|
|
20240813,145700,655799440,3190,3190,3195,3190,769
|
|
20240813,145600,653345450,3190,3190,3190,3190,0
|
|
20240813,145500,653345450,3190,3190,3190,3190,3
|
|
20240813,145400,653335880,3190,3190,3190,3190,0
|
|
20240813,145300,653335880,3190,3190,3190,3190,50
|
|
20240813,145200,653176380,3190,3190,3190,3190,0
|
|
20240813,145100,653176380,3190,3195,3195,3190,342
|
|
20240813,145000,652085350,3195,3195,3195,3195,10
|
|
20240813,144900,652053400,3190,3190,3190,3190,0
|
|
20240813,144800,652053400,3190,3195,3195,3190,60
|
|
20240813,144700,651861985,3190,3190,3190,3190,0
|
|
20240813,144600,651861985,3190,3205,3205,3190,959
|
|
20240813,144500,648802445,3205,3205,3205,3205,9
|
|
20240813,144400,648773600,3195,3190,3205,3190,1467
|
|
20240813,144300,644088885,3190,3205,3205,3190,55
|
|
20240813,144200,643912685,3190,3205,3205,3190,243
|
|
20240813,144100,643134515,3190,3200,3200,3190,470
|
|
20240813,144000,641635015,3205,3205,3205,3205,1
|
|
20240813,143900,641631810,3190,3205,3205,3190,44
|
|
20240813,143800,641491435,3205,3190,3205,3190,174
|
|
20240813,143700,640933885,3200,3200,3200,3200,568
|
|
20240813,143600,639116285,3200,3205,3210,3185,10856
|
|
20240813,143500,604321640,3205,3195,3205,3180,55120
|
|
20240813,143400,428132450,3195,3195,3195,3195,0
|
|
20240813,143300,428132450,3195,3195,3195,3195,0
|
|
20240813,143200,428132450,3195,3195,3195,3195,0
|
|
20240813,143100,428132450,3195,3195,3195,3195,0
|
|
20240813,143000,428132450,3195,3195,3195,3195,144
|
|
20240813,142900,427672370,3195,3195,3195,3195,0
|
|
20240813,142800,427672370,3195,3190,3195,3190,1170
|
|
20240813,142700,423937755,3190,3190,3190,3190,2924
|
|
20240813,142600,414610195,3180,3180,3180,3180,400
|
|
20240813,142500,413338195,3180,3180,3180,3180,14
|
|
20240813,142400,413293675,3170,3170,3170,3170,116
|
|
20240813,142300,412925955,3190,3190,3190,3190,0
|
|
20240813,142200,412925955,3190,3190,3190,3190,0
|
|
20240813,142100,412925955,3190,3190,3190,3190,1
|
|
20240813,142000,412922765,3190,3190,3190,3190,0
|
|
20240813,141900,412922765,3190,3190,3190,3190,0
|
|
20240813,141800,412922765,3190,3190,3190,3190,0
|
|
20240813,141700,412922765,3190,3190,3190,3190,0
|
|
20240813,141600,412922765,3190,3190,3190,3190,0
|
|
20240813,141500,412922765,3190,3190,3190,3190,1
|
|
20240813,141400,412919575,3190,3170,3190,3170,195
|
|
20240813,141300,412301265,3170,3170,3170,3170,0
|
|
20240813,141200,412301265,3170,3170,3170,3170,0
|
|
20240813,141100,412301265,3170,3170,3170,3170,0
|
|
20240813,141000,412301265,3170,3170,3170,3170,100
|
|
20240813,140900,411984265,3170,3170,3170,3170,100
|
|
20240813,140800,411667265,3190,3190,3190,3190,0
|
|
20240813,140700,411667265,3190,3190,3190,3190,0
|
|
20240813,140600,411667265,3190,3170,3190,3170,7
|
|
20240813,140500,411644995,3190,3190,3190,3190,0
|
|
20240813,140400,411644995,3190,3190,3190,3190,100
|
|
20240813,140300,411325995,3190,3190,3190,3190,200
|
|
20240813,140200,410687995,3190,3190,3190,3190,500
|
|
20240813,140100,409092995,3190,3190,3190,3190,86
|
|
20240813,140000,408818655,3190,3190,3190,3190,603
|
|
20240813,135900,406895085,3180,3180,3180,3180,100
|
|
20240813,135800,406577085,3180,3180,3180,3180,10
|
|
20240813,135700,406545285,3180,3180,3180,3180,0
|
|
20240813,135600,406545285,3180,3180,3180,3180,43
|
|
20240813,135500,406408545,3180,3190,3190,3180,226
|
|
20240813,135400,405689855,3170,3190,3190,3170,220
|
|
20240813,135300,404992435,3170,3170,3170,3170,0
|
|
20240813,135200,404992435,3170,3170,3170,3170,0
|
|
20240813,135100,404992435,3170,3170,3170,3170,0
|
|
20240813,135000,404992435,3170,3170,3170,3170,0
|
|
20240813,134900,404992435,3170,3170,3170,3170,0
|
|
20240813,134800,404992435,3170,3170,3170,3170,300
|
|
20240813,134700,404041435,3170,3185,3185,3170,100
|
|
20240813,134600,403724380,3190,3190,3190,3190,0
|
|
20240813,134500,403724380,3190,3190,3190,3190,0
|
|
20240813,134400,403724380,3190,3190,3190,3190,0
|
|
20240813,134300,403724380,3190,3190,3190,3190,66
|
|
20240813,134200,403513840,3190,3190,3190,3190,11
|
|
20240813,134100,403478750,3190,3170,3190,3170,313
|
|
20240813,134000,402482275,3170,3170,3170,3170,100
|
|
20240813,133900,402165275,3190,3190,3190,3190,5
|
|
20240813,133800,402149325,3190,3170,3190,3170,70
|
|
20240813,133700,401926625,3190,3170,3190,3170,228
|
|
20240813,133600,401202325,3175,3175,3175,3175,6
|
|
20240813,133500,401183275,3180,3180,3180,3180,146
|
|
20240813,133400,400718995,3180,3180,3180,3180,125
|
|
20240813,133300,400321495,3195,3195,3195,3195,0
|
|
20240813,133200,400321495,3195,3180,3195,3180,285
|
|
20240813,133100,399414925,3195,3195,3195,3195,2
|
|
20240813,133000,399408535,3195,3195,3195,3195,1
|
|
20240813,132900,399405340,3185,3185,3185,3185,0
|
|
20240813,132800,399405340,3185,3200,3200,3185,9198
|
|
20240813,132700,370106740,3195,3195,3195,3195,1000
|
|
20240813,132600,366911740,3200,3200,3200,3200,758
|
|
20240813,132500,364486140,3200,3195,3200,3195,2983
|
|
20240813,132400,354951140,3200,3205,3205,3200,855
|
|
20240813,132300,352215135,3200,3195,3200,3195,216
|
|
20240813,132200,351524650,3205,3195,3205,3195,5044
|
|
20240813,132100,335394075,3195,3200,3200,3180,134
|
|
20240813,132000,334966285,3200,3200,3200,3200,1
|
|
20240813,131900,334963085,3180,3200,3200,3180,1298
|
|
20240813,131800,330809585,3200,3180,3200,3170,9983
|
|
20240813,131700,298945005,3180,3180,3180,3180,1
|
|
20240813,131600,298941825,3175,3175,3175,3175,27
|
|
20240813,131500,298856100,3175,3175,3175,3175,158
|
|
20240813,131400,298354450,3175,3165,3175,3165,2751
|
|
20240813,131300,289639285,3165,3160,3165,3160,738
|
|
20240813,131200,287303620,3160,3160,3160,3160,53
|
|
20240813,131100,287136140,3160,3160,3160,3160,0
|
|
20240813,131000,287136140,3160,3160,3160,3160,0
|
|
20240813,130900,287136140,3160,3160,3160,3160,0
|
|
20240813,130800,287136140,3160,3160,3160,3160,0
|
|
20240813,130700,287136140,3160,3160,3160,3160,0
|
|
20240813,130600,287136140,3160,3160,3160,3160,50
|
|
20240813,130500,286978140,3160,3160,3160,3160,112
|
|
20240813,130400,286624220,3165,3165,3165,3165,0
|
|
20240813,130300,286624220,3165,3165,3165,3165,0
|
|
20240813,130200,286624220,3165,3165,3165,3165,0
|
|
20240813,130100,286624220,3165,3165,3165,3165,0
|
|
20240813,130000,286624220,3165,3165,3165,3165,919
|
|
20240813,125900,283715585,3165,3165,3165,3165,244
|
|
20240813,125800,282943325,3165,3165,3165,3165,1
|
|
20240813,125700,282940160,3155,3155,3155,3155,0
|
|
20240813,125600,282940160,3155,3155,3155,3155,0
|
|
20240813,125500,282940160,3155,3155,3155,3155,398
|
|
20240813,125400,281684470,3160,3160,3160,3160,15
|
|
20240813,125300,281637070,3160,3160,3160,3160,0
|
|
20240813,125200,281637070,3160,3160,3160,3160,0
|
|
20240813,125100,281637070,3160,3160,3160,3160,0
|
|
20240813,125000,281637070,3160,3160,3160,3160,305
|
|
20240813,124900,280673270,3155,3155,3155,3155,0
|
|
20240813,124800,280673270,3155,3160,3160,3155,323
|
|
20240813,124700,279652595,3160,3165,3165,3160,1100
|
|
20240813,124600,276176095,3165,3165,3165,3165,0
|
|
20240813,124500,276176095,3165,3165,3165,3165,11
|
|
20240813,124400,276141280,3165,3165,3165,3165,843
|
|
20240813,124300,273473185,3170,3170,3170,3170,42
|
|
20240813,124200,273340045,3165,3165,3165,3165,57
|
|
20240813,124100,273159640,3165,3165,3165,3165,0
|
|
20240813,124000,273159640,3165,3165,3165,3165,161
|
|
20240813,123900,272650075,3160,3160,3160,3160,39
|
|
20240813,123800,272526835,3160,3160,3160,3160,1
|
|
20240813,123700,272523675,3145,3145,3145,3145,0
|
|
20240813,123600,272523675,3145,3145,3145,3145,30
|
|
20240813,123500,272429325,3155,3155,3160,3155,885
|
|
20240813,123400,269637135,3145,3145,3145,3145,237
|
|
20240813,123300,268891770,3145,3145,3145,3145,30
|
|
20240813,123200,268797420,3145,3145,3145,3145,773
|
|
20240813,123100,266366335,3155,3155,3155,3155,0
|
|
20240813,123000,266366335,3155,3155,3155,3155,0
|
|
20240813,122900,266366335,3155,3155,3155,3155,0
|
|
20240813,122800,266366335,3155,3155,3155,3155,0
|
|
20240813,122700,266366335,3155,3155,3155,3155,0
|
|
20240813,122600,266366335,3155,3155,3155,3155,41
|
|
20240813,122500,266236980,3155,3155,3155,3155,9
|
|
20240813,122400,266208585,3155,3150,3155,3150,443
|
|
20240813,122300,264812920,3160,3160,3160,3160,135
|
|
20240813,122200,264386320,3160,3145,3160,3145,6317
|
|
20240813,122100,244503890,3145,3145,3145,3145,12
|
|
20240813,122000,244466150,3140,3140,3140,3140,100
|
|
20240813,121900,244152150,3140,3130,3140,3130,1704
|
|
20240813,121800,238804510,3140,3140,3140,3140,100
|
|
20240813,121700,238490510,3140,3140,3140,3140,2
|
|
20240813,121600,238484230,3140,3140,3140,3140,0
|
|
20240813,121500,238484230,3140,3140,3140,3140,0
|
|
20240813,121400,238484230,3140,3140,3140,3140,0
|
|
20240813,121300,238484230,3140,3140,3140,3140,0
|
|
20240813,121200,238484230,3140,3140,3140,3140,3
|
|
20240813,121100,238474810,3130,3130,3130,3130,0
|
|
20240813,121000,238474810,3130,3130,3130,3130,0
|
|
20240813,120900,238474810,3130,3130,3130,3130,0
|
|
20240813,120800,238474810,3130,3130,3130,3130,0
|
|
20240813,120700,238474810,3130,3130,3130,3130,398
|
|
20240813,120600,237229070,3130,3130,3130,3130,0
|
|
20240813,120500,237229070,3130,3130,3130,3130,0
|
|
20240813,120400,237229070,3130,3130,3130,3130,0
|
|
20240813,120300,237229070,3130,3130,3130,3130,0
|
|
20240813,120200,237229070,3130,3130,3130,3130,0
|
|
20240813,120100,237229070,3130,3130,3130,3130,0
|
|
20240813,120000,237229070,3130,3130,3130,3130,0
|
|
20240813,115900,237229070,3130,3130,3130,3130,50
|
|
20240813,115800,237072570,3135,3140,3140,3135,401
|
|
20240813,115700,235815385,3140,3140,3140,3140,11
|
|
20240813,115600,235780845,3145,3145,3145,3145,0
|
|
20240813,115500,235780845,3145,3145,3145,3145,1
|
|
20240813,115400,235777700,3150,3150,3150,3150,100
|
|
20240813,115300,235462700,3150,3150,3150,3150,0
|
|
20240813,115200,235462700,3150,3150,3150,3150,0
|
|
20240813,115100,235462700,3150,3150,3150,3150,2
|
|
20240813,115000,235456400,3140,3140,3140,3140,1
|
|
20240813,114900,235453260,3150,3150,3150,3150,0
|
|
20240813,114800,235453260,3150,3150,3150,3150,0
|
|
20240813,114700,235453260,3150,3150,3150,3150,0
|
|
20240813,114600,235453260,3150,3150,3150,3150,1
|
|
20240813,114500,235450110,3150,3145,3150,3145,13
|
|
20240813,114400,235409220,3150,3150,3150,3150,0
|
|
20240813,114300,235409220,3150,3150,3150,3150,0
|
|
20240813,114200,235409220,3150,3150,3150,3150,0
|
|
20240813,114100,235409220,3150,3150,3150,3150,0
|
|
20240813,114000,235409220,3150,3150,3150,3150,0
|
|
20240813,113900,235409220,3150,3150,3150,3150,1
|
|
20240813,113800,235406070,3150,3150,3150,3150,0
|
|
20240813,113700,235406070,3150,3150,3150,3150,0
|
|
20240813,113600,235406070,3150,3150,3150,3150,1
|
|
20240813,113500,235402920,3150,3150,3150,3150,2
|
|
20240813,113400,235396620,3150,3150,3150,3150,1
|
|
20240813,113300,235393470,3135,3135,3135,3135,100
|
|
20240813,113200,235079970,3135,3135,3135,3135,13
|
|
20240813,113100,235039215,3135,3135,3135,3135,60
|
|
20240813,113000,234851115,3150,3150,3150,3150,0
|
|
20240813,112900,234851115,3150,3150,3150,3150,0
|
|
20240813,112800,234851115,3150,3150,3150,3150,0
|
|
20240813,112700,234851115,3150,3150,3150,3150,1
|
|
20240813,112600,234847965,3135,3135,3135,3135,948
|
|
20240813,112500,231875985,3150,3150,3150,3150,0
|
|
20240813,112400,231875985,3150,3150,3150,3150,5
|
|
20240813,112300,231860235,3150,3150,3150,3150,0
|
|
20240813,112200,231860235,3150,3150,3150,3150,0
|
|
20240813,112100,231860235,3150,3145,3150,3145,1029
|
|
20240813,112000,228624025,3145,3135,3145,3135,29
|
|
20240813,111900,228533100,3145,3145,3145,3145,300
|
|
20240813,111800,227589600,3145,3145,3145,3145,0
|
|
20240813,111700,227589600,3145,3135,3145,3135,644
|
|
20240813,111600,225564925,3135,3140,3140,3135,126
|
|
20240813,111500,225169900,3140,3135,3140,3135,1216
|
|
20240813,111400,221353265,3135,3135,3135,3135,333
|
|
20240813,111300,220309310,3130,3130,3130,3130,0
|
|
20240813,111200,220309310,3130,3130,3130,3130,0
|
|
20240813,111100,220309310,3130,3130,3130,3130,452
|
|
20240813,111000,218894550,3130,3130,3130,3130,0
|
|
20240813,110900,218894550,3130,3130,3130,3130,0
|
|
20240813,110800,218894550,3130,3130,3130,3130,2
|
|
20240813,110700,218888290,3130,3130,3130,3130,5
|
|
20240813,110600,218872640,3130,3130,3130,3130,1
|
|
20240813,110500,218869510,3125,3130,3130,3125,44
|
|
20240813,110400,218732005,3130,3130,3130,3130,0
|
|
20240813,110300,218732005,3130,3130,3130,3130,0
|
|
20240813,110200,218732005,3130,3130,3130,3130,10
|
|
20240813,110100,218700705,3130,3130,3130,3130,11
|
|
20240813,110000,218666275,3120,3120,3120,3120,368
|
|
20240813,105900,217518115,3120,3120,3120,3120,0
|
|
20240813,105800,217518115,3120,3120,3120,3120,1
|
|
20240813,105700,217514995,3115,3115,3115,3115,865
|
|
20240813,105600,214820520,3120,3120,3120,3120,50
|
|
20240813,105500,214664520,3120,3120,3120,3120,0
|
|
20240813,105400,214664520,3120,3120,3120,3120,0
|
|
20240813,105300,214664520,3120,3120,3120,3120,0
|
|
20240813,105200,214664520,3120,3120,3120,3120,0
|
|
20240813,105100,214664520,3120,3120,3120,3120,1
|
|
20240813,105000,214661400,3115,3115,3115,3115,0
|
|
20240813,104900,214661400,3115,3115,3115,3115,0
|
|
20240813,104800,214661400,3115,3115,3115,3115,86
|
|
20240813,104700,214393510,3110,3110,3110,3110,1251
|
|
20240813,104600,210502900,3115,3115,3115,3115,132
|
|
20240813,104500,210091720,3115,3115,3115,3115,0
|
|
20240813,104400,210091720,3115,3115,3115,3115,0
|
|
20240813,104300,210091720,3115,3115,3115,3115,0
|
|
20240813,104200,210091720,3115,3115,3115,3115,13
|
|
20240813,104100,210051225,3120,3120,3120,3120,0
|
|
20240813,104000,210051225,3120,3120,3120,3120,57
|
|
20240813,103900,209873385,3120,3120,3120,3120,0
|
|
20240813,103800,209873385,3120,3120,3120,3120,0
|
|
20240813,103700,209873385,3120,3120,3120,3120,15
|
|
20240813,103600,209826585,3120,3120,3120,3120,0
|
|
20240813,103500,209826585,3120,3120,3120,3120,0
|
|
20240813,103400,209826585,3120,3120,3120,3120,0
|
|
20240813,103300,209826585,3120,3120,3120,3120,0
|
|
20240813,103200,209826585,3120,3120,3120,3120,0
|
|
20240813,103100,209826585,3120,3120,3120,3120,0
|
|
20240813,103000,209826585,3120,3120,3120,3120,27
|
|
20240813,102900,209742345,3110,3110,3110,3110,0
|
|
20240813,102800,209742345,3110,3120,3120,3110,571
|
|
20240813,102700,207966025,3120,3130,3130,3120,11
|
|
20240813,102600,207931685,3120,3115,3120,3100,381
|
|
20240813,102500,206745130,3115,3115,3115,3115,0
|
|
20240813,102400,206745130,3115,3115,3115,3115,0
|
|
20240813,102300,206745130,3115,3115,3115,3115,100
|
|
20240813,102200,206433630,3115,3105,3115,3105,59
|
|
20240813,102100,206250425,3100,3100,3100,3100,0
|
|
20240813,102000,206250425,3100,3100,3100,3100,0
|
|
20240813,101900,206250425,3100,3100,3100,3100,0
|
|
20240813,101800,206250425,3100,3100,3100,3100,100
|
|
20240813,101700,205940425,3090,3100,3100,3090,1443
|
|
20240813,101600,201471305,3115,3100,3115,3100,501
|
|
20240813,101500,199918190,3100,3100,3100,3100,1941
|
|
20240813,101400,193901090,3100,3100,3100,3100,3
|
|
20240813,101300,193891790,3100,3100,3100,3100,100
|
|
20240813,101200,193581790,3080,3080,3080,3080,868
|
|
20240813,101100,190908350,3080,3080,3080,3080,750
|
|
20240813,101000,188598350,3080,3090,3090,3080,1928
|
|
20240813,100900,182651185,3095,3095,3095,3095,30
|
|
20240813,100800,182558335,3100,3100,3100,3090,3742
|
|
20240813,100700,170967835,3100,3100,3100,3100,318
|
|
20240813,100600,169982035,3105,3115,3115,3105,8407
|
|
20240813,100500,143834070,3120,3120,3120,3120,0
|
|
20240813,100400,143834070,3120,3130,3135,3120,925
|
|
20240813,100300,140945525,3120,3135,3135,3120,817
|
|
20240813,100200,138396470,3125,3125,3125,3125,0
|
|
20240813,100100,138396470,3125,3140,3140,3125,243
|
|
20240813,100000,137635595,3140,3140,3140,3140,0
|
|
20240813,095900,137635595,3140,3130,3140,3130,62
|
|
20240813,095800,137440935,3145,3145,3145,3145,0
|
|
20240813,095700,137440935,3145,3145,3145,3145,0
|
|
20240813,095600,137440935,3145,3145,3145,3145,0
|
|
20240813,095500,137440935,3145,3145,3145,3145,10
|
|
20240813,095400,137409485,3150,3150,3150,3150,40
|
|
20240813,095300,137283485,3150,3150,3150,3150,20
|
|
20240813,095200,137220485,3150,3135,3150,3135,1307
|
|
20240813,095100,133117615,3135,3135,3135,3135,16
|
|
20240813,095000,133067455,3135,3135,3135,3135,28
|
|
20240813,094900,132979675,3135,3135,3135,3135,3
|
|
20240813,094800,132970270,3140,3135,3140,3135,407
|
|
20240813,094700,131694315,3135,3135,3135,3135,0
|
|
20240813,094600,131694315,3135,3135,3135,3135,0
|
|
20240813,094500,131694315,3135,3125,3135,3120,239
|
|
20240813,094400,130948140,3130,3130,3130,3130,34
|
|
20240813,094300,130841720,3135,3135,3135,3135,0
|
|
20240813,094200,130841720,3135,3135,3135,3135,226
|
|
20240813,094100,130133210,3120,3120,3120,3120,51
|
|
20240813,094000,129974090,3135,3135,3135,3135,20
|
|
20240813,093900,129911390,3135,3135,3135,3135,1
|
|
20240813,093800,129908255,3135,3130,3135,3130,6
|
|
20240813,093700,129889465,3130,3130,3130,3115,724
|
|
20240813,093600,127628160,3105,3105,3105,3105,0
|
|
20240813,093500,127628160,3105,3105,3105,3105,0
|
|
20240813,093400,127628160,3105,3110,3110,3105,2226
|
|
20240813,093300,120706430,3110,3125,3125,3110,8000
|
|
20240813,093200,95776385,3130,3140,3140,3130,1801
|
|
20240813,093100,90139195,3130,3130,3130,3130,51
|
|
20240813,093000,89979565,3130,3135,3135,3130,5001
|
|
20240813,092900,74317200,3140,3140,3140,3140,199
|
|
20240813,092800,73692340,3140,3145,3145,3140,1090
|
|
20240813,092700,70268505,3150,3150,3150,3150,0
|
|
20240813,092600,70268505,3150,3145,3150,3145,955
|
|
20240813,092500,67260265,3150,3150,3150,3150,0
|
|
20240813,092400,67260265,3150,3150,3150,3150,1
|
|
20240813,092300,67257115,3140,3155,3155,3140,46
|
|
20240813,092200,67112225,3155,3155,3155,3155,40
|
|
20240813,092100,66986025,3155,3155,3155,3155,32
|
|
20240813,092000,66885065,3145,3145,3145,3145,0
|
|
20240813,091900,66885065,3145,3145,3145,3145,600
|
|
20240813,091800,64998065,3160,3160,3160,3160,1
|
|
20240813,091700,64994905,3140,3145,3145,3140,669
|
|
20240813,091600,62891745,3160,3150,3160,3145,75
|
|
20240813,091500,62655790,3160,3160,3160,3155,646
|
|
20240813,091400,60614460,3160,3160,3160,3160,0
|
|
20240813,091300,60614460,3160,3140,3160,3140,1414
|
|
20240813,091200,56173285,3130,3130,3130,3130,0
|
|
20240813,091100,56173285,3130,3135,3140,3130,928
|
|
20240813,091000,53266860,3140,3140,3140,3140,104
|
|
20240813,090900,52940300,3140,3140,3140,3140,729
|
|
20240813,090800,50651240,3135,3140,3140,3135,150
|
|
20240813,090700,50180530,3135,3135,3135,3135,3818
|
|
20240813,090600,38211100,3135,3150,3150,3135,3516
|
|
20240813,090500,27164240,3155,3155,3155,3155,0
|
|
20240813,090400,27164240,3155,3155,3155,3135,2387
|
|
20240813,090300,19664970,3155,3155,3155,3155,8
|
|
20240813,090200,19639730,3155,3150,3155,3135,2471
|
|
20240813,090100,11875125,3150,3160,3185,3145,1239
|
|
20240813,090000,7967680,3195,3130,3195,3130,2536
|