610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,190700,3501279360,3455,3455,3455,3455,21172
|
|
20240816,190600,3501279360,3455,3455,3455,3455,0
|
|
20240816,190500,3501279360,3455,3455,3455,3455,0
|
|
20240816,190400,3501279360,3455,3455,3455,3455,0
|
|
20240816,190300,3501279360,3455,3455,3455,3455,0
|
|
20240816,190200,3501279360,3455,3455,3455,3455,0
|
|
20240816,190100,3501279360,3455,3455,3455,3455,0
|
|
20240816,190000,3501279360,3455,3455,3455,3455,0
|
|
20240816,185900,3501279360,3455,3455,3455,3455,0
|
|
20240816,185800,3501279360,3455,3455,3455,3455,0
|
|
20240816,185700,3501279360,3455,3455,3455,3455,0
|
|
20240816,185600,3501279360,3455,3455,3455,3455,0
|
|
20240816,185500,3501279360,3455,3455,3455,3455,0
|
|
20240816,185400,3501279360,3455,3455,3455,3455,0
|
|
20240816,185300,3501279360,3455,3455,3455,3455,0
|
|
20240816,185200,3501279360,3455,3455,3455,3455,0
|
|
20240816,185100,3501279360,3455,3455,3455,3455,0
|
|
20240816,185000,3501279360,3455,3455,3455,3455,0
|
|
20240816,184900,3501279360,3455,3455,3455,3455,0
|
|
20240816,184800,3501279360,3455,3455,3455,3455,0
|
|
20240816,184700,3501279360,3455,3455,3455,3455,0
|
|
20240816,184600,3501279360,3455,3455,3455,3455,0
|
|
20240816,184500,3501279360,3455,3455,3455,3455,0
|
|
20240816,184400,3501279360,3455,3455,3455,3455,0
|
|
20240816,184300,3501279360,3455,3455,3455,3455,0
|
|
20240816,184200,3501279360,3455,3455,3455,3455,0
|
|
20240816,184100,3501279360,3455,3455,3455,3455,0
|
|
20240816,184000,3501279360,3455,3455,3455,3455,0
|
|
20240816,183900,3501279360,3455,3455,3455,3455,0
|
|
20240816,183800,3501279360,3455,3455,3455,3455,0
|
|
20240816,183700,3501279360,3455,3455,3455,3455,21172
|
|
20240816,183600,3501279360,3455,3455,3455,3455,0
|
|
20240816,183500,3501279360,3455,3455,3455,3455,0
|
|
20240816,183400,3501279360,3455,3455,3455,3455,0
|
|
20240816,183300,3501279360,3455,3455,3455,3455,0
|
|
20240816,183200,3501279360,3455,3455,3455,3455,0
|
|
20240816,183100,3501279360,3455,3455,3455,3455,0
|
|
20240816,183000,3501279360,3455,3455,3455,3455,0
|
|
20240816,182900,3501279360,3455,3455,3455,3455,0
|
|
20240816,182800,3501279360,3455,3455,3455,3455,0
|
|
20240816,182700,3501279360,3455,3455,3455,3455,0
|
|
20240816,182600,3501279360,3455,3455,3455,3455,0
|
|
20240816,182500,3501279360,3455,3455,3455,3455,0
|
|
20240816,182400,3501279360,3455,3455,3455,3455,0
|
|
20240816,182300,3501279360,3455,3455,3455,3455,0
|
|
20240816,182200,3501279360,3455,3455,3455,3455,0
|
|
20240816,182100,3501279360,3455,3455,3455,3455,0
|
|
20240816,182000,3501279360,3455,3455,3455,3455,0
|
|
20240816,181900,3501279360,3455,3455,3455,3455,0
|
|
20240816,181800,3501279360,3455,3455,3455,3455,0
|
|
20240816,181700,3501279360,3455,3455,3455,3455,0
|
|
20240816,181600,3501279360,3455,3455,3455,3455,0
|
|
20240816,181500,3501279360,3455,3455,3455,3455,0
|
|
20240816,181400,3501279360,3455,3455,3455,3455,0
|
|
20240816,181300,3501279360,3455,3455,3455,3455,0
|
|
20240816,181200,3501279360,3455,3455,3455,3455,0
|
|
20240816,181100,3501279360,3455,3455,3455,3455,0
|
|
20240816,181000,3501279360,3455,3455,3455,3455,0
|
|
20240816,180900,3501279360,3455,3455,3455,3455,0
|
|
20240816,180800,3501279360,3455,3455,3455,3455,0
|
|
20240816,180700,3501279360,3455,3455,3455,3455,21172
|
|
20240816,180600,3501279360,3455,3455,3455,3455,0
|
|
20240816,180500,3501279360,3455,3455,3455,3455,0
|
|
20240816,180400,3501279360,3455,3455,3455,3455,0
|
|
20240816,180300,3501279360,3455,3455,3455,3455,0
|
|
20240816,180200,3501279360,3455,3455,3455,3455,0
|
|
20240816,180100,3501279360,3455,3455,3455,3455,0
|
|
20240816,180000,3501279360,3455,3455,3455,3455,0
|
|
20240816,175900,3501279360,3455,3455,3455,3455,0
|
|
20240816,175800,3501279360,3455,3455,3455,3455,0
|
|
20240816,175700,3501279360,3455,3455,3455,3455,0
|
|
20240816,175600,3501279360,3455,3455,3455,3455,0
|
|
20240816,175500,3501279360,3455,3455,3455,3455,0
|
|
20240816,175400,3501279360,3455,3455,3455,3455,0
|
|
20240816,175300,3501279360,3455,3455,3455,3455,0
|
|
20240816,175200,3501279360,3455,3455,3455,3455,0
|
|
20240816,175100,3501279360,3455,3455,3455,3455,0
|
|
20240816,175000,3501279360,3455,3455,3455,3455,0
|
|
20240816,174900,3501279360,3455,3455,3455,3455,0
|
|
20240816,174800,3501279360,3455,3455,3455,3455,0
|
|
20240816,174700,3501279360,3455,3455,3455,3455,0
|
|
20240816,174600,3501279360,3455,3455,3455,3455,0
|
|
20240816,174500,3501279360,3455,3455,3455,3455,0
|
|
20240816,174400,3501279360,3455,3455,3455,3455,0
|
|
20240816,174300,3501279360,3455,3455,3455,3455,0
|
|
20240816,174200,3501279360,3455,3455,3455,3455,0
|
|
20240816,174100,3501279360,3455,3455,3455,3455,0
|
|
20240816,174000,3501279360,3455,3455,3455,3455,0
|
|
20240816,173900,3501279360,3455,3455,3455,3455,0
|
|
20240816,173800,3501279360,3455,3455,3455,3455,0
|
|
20240816,173700,3501279360,3455,3455,3455,3455,21172
|
|
20240816,173600,3501279360,3455,3455,3455,3455,0
|
|
20240816,173500,3501279360,3455,3455,3455,3455,0
|
|
20240816,173400,3501279360,3455,3455,3455,3455,0
|
|
20240816,173300,3501279360,3455,3455,3455,3455,0
|
|
20240816,173200,3501279360,3455,3455,3455,3455,0
|
|
20240816,173100,3501279360,3455,3455,3455,3455,0
|
|
20240816,173000,3501279360,3455,3455,3455,3455,0
|
|
20240816,172900,3501279360,3455,3455,3455,3455,0
|
|
20240816,172800,3501279360,3455,3455,3455,3455,0
|
|
20240816,172700,3501279360,3455,3455,3455,3455,0
|
|
20240816,172600,3501279360,3455,3455,3455,3455,0
|
|
20240816,172500,3501279360,3455,3455,3455,3455,0
|
|
20240816,172400,3501279360,3455,3455,3455,3455,0
|
|
20240816,172300,3501279360,3455,3455,3455,3455,0
|
|
20240816,172200,3501279360,3455,3455,3455,3455,0
|
|
20240816,172100,3501279360,3455,3455,3455,3455,0
|
|
20240816,172000,3501279360,3455,3455,3455,3455,0
|
|
20240816,171900,3501279360,3455,3455,3455,3455,0
|
|
20240816,171800,3501279360,3455,3455,3455,3455,0
|
|
20240816,171700,3501279360,3455,3455,3455,3455,0
|
|
20240816,171600,3501279360,3455,3455,3455,3455,0
|
|
20240816,171500,3501279360,3455,3455,3455,3455,0
|
|
20240816,171400,3501279360,3455,3455,3455,3455,0
|
|
20240816,171300,3501279360,3455,3455,3455,3455,0
|
|
20240816,171200,3501279360,3455,3455,3455,3455,0
|
|
20240816,171100,3501279360,3455,3455,3455,3455,0
|
|
20240816,171000,3501279360,3455,3455,3455,3455,0
|
|
20240816,170900,3501279360,3455,3455,3455,3455,0
|
|
20240816,170800,3501279360,3455,3455,3455,3455,0
|
|
20240816,170700,3501279360,3455,3455,3455,3455,21172
|
|
20240816,170600,3501279360,3455,3455,3455,3455,0
|
|
20240816,170500,3501279360,3455,3455,3455,3455,0
|
|
20240816,170400,3501279360,3455,3455,3455,3455,0
|
|
20240816,170300,3501279360,3455,3455,3455,3455,0
|
|
20240816,170200,3501279360,3455,3455,3455,3455,0
|
|
20240816,170100,3501279360,3455,3455,3455,3455,0
|
|
20240816,170000,3501279360,3455,3455,3455,3455,0
|
|
20240816,165900,3501279360,3455,3455,3455,3455,0
|
|
20240816,165800,3501279360,3455,3455,3455,3455,0
|
|
20240816,165700,3501279360,3455,3455,3455,3455,0
|
|
20240816,165600,3501279360,3455,3455,3455,3455,0
|
|
20240816,165500,3501279360,3455,3455,3455,3455,0
|
|
20240816,165400,3501279360,3455,3455,3455,3455,0
|
|
20240816,165300,3501279360,3455,3455,3455,3455,0
|
|
20240816,165200,3501279360,3455,3455,3455,3455,0
|
|
20240816,165100,3501279360,3455,3455,3455,3455,0
|
|
20240816,165000,3501279360,3455,3455,3455,3455,0
|
|
20240816,164900,3501279360,3455,3455,3455,3455,0
|
|
20240816,164800,3501279360,3455,3455,3455,3455,0
|
|
20240816,164700,3501279360,3455,3455,3455,3455,0
|
|
20240816,164600,3501279360,3455,3455,3455,3455,0
|
|
20240816,164500,3501279360,3455,3455,3455,3455,0
|
|
20240816,164400,3501279360,3455,3455,3455,3455,0
|
|
20240816,164300,3501279360,3455,3455,3455,3455,0
|
|
20240816,164200,3501279360,3455,3455,3455,3455,0
|
|
20240816,164100,3501279360,3455,3455,3455,3455,0
|
|
20240816,164000,3501279360,3455,3455,3455,3455,0
|
|
20240816,163900,3501279360,3455,3455,3455,3455,0
|
|
20240816,163800,3501279360,3455,3455,3455,3455,0
|
|
20240816,163700,3501279360,3455,3455,3455,3455,21172
|
|
20240816,163600,3501279360,3455,3455,3455,3455,0
|
|
20240816,163500,3501279360,3455,3455,3455,3455,0
|
|
20240816,163400,3501279360,3455,3455,3455,3455,0
|
|
20240816,163300,3501279360,3455,3455,3455,3455,0
|
|
20240816,163200,3501279360,3455,3455,3455,3455,0
|
|
20240816,163100,3501279360,3455,3455,3455,3455,0
|
|
20240816,163000,3501279360,3455,3455,3455,3455,0
|
|
20240816,162900,3501279360,3455,3455,3455,3455,0
|
|
20240816,162800,3501279360,3455,3455,3455,3455,0
|
|
20240816,162700,3501279360,3455,3455,3455,3455,0
|
|
20240816,162600,3501279360,3455,3455,3455,3455,0
|
|
20240816,162500,3501279360,3455,3455,3455,3455,0
|
|
20240816,162400,3501279360,3455,3455,3455,3455,0
|
|
20240816,162300,3501279360,3455,3455,3455,3455,0
|
|
20240816,162200,3501279360,3455,3455,3455,3455,0
|
|
20240816,162100,3501279360,3455,3455,3455,3455,0
|
|
20240816,162000,3501279360,3455,3455,3455,3455,0
|
|
20240816,161900,3501279360,3455,3455,3455,3455,0
|
|
20240816,161800,3501279360,3455,3455,3455,3455,0
|
|
20240816,161700,3501279360,3455,3455,3455,3455,0
|
|
20240816,161600,3501279360,3455,3455,3455,3455,0
|
|
20240816,161500,3501279360,3455,3455,3455,3455,0
|
|
20240816,161400,3501279360,3455,3455,3455,3455,0
|
|
20240816,161300,3501279360,3455,3455,3455,3455,0
|
|
20240816,161200,3501279360,3455,3455,3455,3455,0
|
|
20240816,161100,3501279360,3455,3455,3455,3455,0
|
|
20240816,161000,3501279360,3455,3455,3455,3455,0
|
|
20240816,160900,3501279360,3455,3455,3455,3455,0
|
|
20240816,160800,3501279360,3455,3455,3455,3455,0
|
|
20240816,160700,3501279360,3455,3455,3455,3455,21172
|
|
20240816,160600,3501279360,3455,3455,3455,3455,0
|
|
20240816,160500,3501279360,3455,3455,3455,3455,0
|
|
20240816,160400,3501279360,3455,3455,3455,3455,0
|
|
20240816,160300,3501279360,3455,3455,3455,3455,0
|
|
20240816,160200,3501279360,3455,3455,3455,3455,0
|
|
20240816,160100,3501279360,3455,3455,3455,3455,0
|
|
20240816,160000,3501279360,3455,3455,3455,3455,0
|
|
20240816,155900,3501279360,3455,3455,3455,3455,0
|
|
20240816,155800,3501279360,3455,3455,3455,3455,0
|
|
20240816,155700,3501279360,3455,3455,3455,3455,0
|
|
20240816,155600,3501279360,3455,3455,3455,3455,0
|
|
20240816,155500,3501279360,3455,3455,3455,3455,0
|
|
20240816,155400,3501279360,3455,3455,3455,3455,0
|
|
20240816,155300,3501279360,3455,3455,3455,3455,0
|
|
20240816,155200,3501279360,3455,3455,3455,3455,0
|
|
20240816,155100,3501279360,3455,3455,3455,3455,0
|
|
20240816,155000,3501279360,3455,3455,3455,3455,0
|
|
20240816,154900,3501279360,3455,3455,3455,3455,0
|
|
20240816,154800,3501279360,3455,3455,3455,3455,0
|
|
20240816,154700,3501279360,3455,3455,3455,3455,0
|
|
20240816,154600,3501279360,3455,3455,3455,3455,0
|
|
20240816,154500,3501279360,3455,3455,3455,3455,0
|
|
20240816,154400,3501279360,3455,3455,3455,3455,0
|
|
20240816,154300,3501279360,3455,3455,3455,3455,0
|
|
20240816,154200,3501279360,3455,3455,3455,3455,0
|
|
20240816,154100,3501279360,3455,3455,3455,3455,0
|
|
20240816,154000,3501279360,3455,3455,3455,3455,0
|
|
20240816,153900,3501279360,3455,3455,3455,3455,0
|
|
20240816,153800,3501279360,3455,3455,3455,3455,0
|
|
20240816,153700,3501279360,3455,3455,3455,3455,21172
|
|
20240816,153600,3501279360,3455,3455,3455,3455,0
|
|
20240816,153500,3501279360,3455,3455,3455,3455,0
|
|
20240816,153400,3501279360,3455,3455,3455,3455,0
|
|
20240816,153300,3501279360,3455,3455,3455,3455,0
|
|
20240816,153200,3501279360,3455,3455,3455,3455,0
|
|
20240816,153100,3501279360,3455,3455,3455,3455,0
|
|
20240816,153000,3501279360,3455,3455,3455,3455,21172
|
|
20240816,152900,3428130100,3440,3440,3440,3440,0
|
|
20240816,152800,3428130100,3440,3440,3440,3440,0
|
|
20240816,152700,3428130100,3440,3440,3440,3440,0
|
|
20240816,152600,3428130100,3440,3440,3440,3440,0
|
|
20240816,152500,3428130100,3440,3440,3440,3440,0
|
|
20240816,152400,3428130100,3440,3440,3440,3440,0
|
|
20240816,152300,3428130100,3440,3440,3440,3440,0
|
|
20240816,152200,3428130100,3440,3440,3440,3440,0
|
|
20240816,152100,3428130100,3440,3440,3440,3440,0
|
|
20240816,152000,3428130100,3440,3440,3440,3440,0
|
|
20240816,151900,3428130100,3440,3450,3450,3435,4193
|
|
20240816,151800,3413693025,3450,3440,3450,3440,5772
|
|
20240816,151700,3393811325,3445,3440,3445,3435,8419
|
|
20240816,151600,3364846845,3440,3435,3440,3435,5868
|
|
20240816,151500,3344660985,3435,3435,3435,3435,3714
|
|
20240816,151400,3331903395,3430,3430,3435,3425,4349
|
|
20240816,151300,3316983355,3430,3420,3430,3420,1863
|
|
20240816,151200,3310605940,3420,3410,3420,3410,8853
|
|
20240816,151100,3280368250,3415,3420,3420,3415,1922
|
|
20240816,151000,3273799510,3420,3420,3420,3420,80
|
|
20240816,150900,3273525910,3420,3415,3420,3415,732
|
|
20240816,150800,3271025430,3430,3420,3430,3415,1808
|
|
20240816,150700,3264845570,3420,3430,3435,3420,1712
|
|
20240816,150600,3258989695,3430,3430,3435,3430,843
|
|
20240816,150500,3256097705,3420,3425,3430,3420,1233
|
|
20240816,150400,3251877190,3425,3425,3430,3425,459
|
|
20240816,150300,3250305110,3430,3430,3430,3430,1
|
|
20240816,150200,3250301680,3430,3410,3430,3410,3357
|
|
20240816,150100,3238854240,3410,3410,3430,3410,1347
|
|
20240816,150000,3234260900,3410,3435,3435,3410,1096
|
|
20240816,145900,3230513510,3425,3435,3435,3425,6200
|
|
20240816,145800,3209235440,3435,3435,3435,3435,1853
|
|
20240816,145700,3202870385,3435,3430,3435,3430,2140
|
|
20240816,145600,3195529970,3430,3425,3430,3425,2338
|
|
20240816,145500,3187521775,3415,3415,3420,3410,2109
|
|
20240816,145400,3180319840,3415,3415,3415,3415,1267
|
|
20240816,145300,3175993035,3415,3410,3420,3400,1206
|
|
20240816,145200,3171874530,3420,3420,3420,3415,1018
|
|
20240816,145100,3168397025,3420,3420,3420,3420,185
|
|
20240816,145000,3167764325,3425,3420,3425,3420,709
|
|
20240816,144900,3165337665,3400,3405,3420,3400,887
|
|
20240816,144800,3162321695,3420,3395,3420,3395,1161
|
|
20240816,144700,3158365960,3395,3415,3415,3395,4219
|
|
20240816,144600,3144036455,3415,3420,3420,3415,98
|
|
20240816,144500,3143701745,3405,3410,3410,3400,1700
|
|
20240816,144400,3137917180,3420,3410,3420,3410,1367
|
|
20240816,144300,3133254210,3410,3430,3430,3410,2722
|
|
20240816,144200,3123951040,3420,3415,3420,3415,1524
|
|
20240816,144100,3118745365,3425,3425,3425,3425,1
|
|
20240816,144000,3118741940,3425,3430,3430,3425,140
|
|
20240816,143900,3118262185,3430,3430,3430,3415,508
|
|
20240816,143800,3116521785,3415,3430,3435,3415,1119
|
|
20240816,143700,3112685630,3435,3430,3435,3430,2294
|
|
20240816,143600,3104815115,3430,3425,3430,3425,1860
|
|
20240816,143500,3098436370,3425,3430,3430,3415,1428
|
|
20240816,143400,3093547620,3430,3430,3430,3425,118
|
|
20240816,143300,3093142890,3430,3430,3430,3430,35
|
|
20240816,143200,3093022840,3435,3435,3435,3430,402
|
|
20240816,143100,3091642810,3440,3430,3440,3430,74
|
|
20240816,143000,3091388750,3415,3435,3435,3415,4446
|
|
20240816,142900,3076183460,3435,3440,3445,3435,9359
|
|
20240816,142800,3043986210,3440,3435,3440,3435,3153
|
|
20240816,142700,3033149575,3435,3435,3435,3425,640
|
|
20240816,142600,3030951850,3435,3430,3435,3420,602
|
|
20240816,142500,3028886160,3420,3420,3420,3420,414
|
|
20240816,142400,3027470280,3420,3420,3430,3420,2410
|
|
20240816,142300,3019208075,3420,3420,3430,3420,59
|
|
20240816,142200,3019005995,3420,3420,3420,3420,0
|
|
20240816,142100,3019005995,3420,3435,3435,3420,325
|
|
20240816,142000,3017892920,3435,3425,3435,3425,215
|
|
20240816,141900,3017156155,3425,3425,3430,3425,230
|
|
20240816,141800,3016368400,3420,3425,3435,3415,1380
|
|
20240816,141700,3011644495,3435,3435,3435,3435,0
|
|
20240816,141600,3011644495,3435,3435,3435,3435,717
|
|
20240816,141500,3009181600,3435,3435,3440,3405,1986
|
|
20240816,141400,3002375600,3440,3430,3440,3405,23779
|
|
20240816,141300,2920742725,3410,3410,3430,3410,467
|
|
20240816,141200,2919147015,3425,3420,3425,3405,190
|
|
20240816,141100,2918496855,3415,3400,3415,3400,1861
|
|
20240816,141000,2912164940,3400,3415,3415,3400,3129
|
|
20240816,140900,2901523100,3415,3415,3430,3415,487
|
|
20240816,140800,2899859845,3415,3430,3430,3415,3110
|
|
20240816,140700,2889234210,3430,3425,3430,3425,1369
|
|
20240816,140600,2884538565,3430,3425,3430,3420,3842
|
|
20240816,140500,2871369940,3430,3425,3430,3425,1054
|
|
20240816,140400,2867759985,3420,3395,3420,3395,7919
|
|
20240816,140300,2840707170,3410,3390,3410,3390,15015
|
|
20240816,140200,2789764845,3380,3380,3380,3380,69
|
|
20240816,140100,2789531625,3380,3385,3385,3380,2927
|
|
20240816,140000,2779631230,3385,3385,3385,3385,0
|
|
20240816,135900,2779631230,3385,3385,3385,3380,5
|
|
20240816,135800,2779614315,3385,3375,3385,3375,530
|
|
20240816,135700,2777824915,3375,3375,3375,3370,215
|
|
20240816,135600,2777100105,3375,3385,3390,3375,525
|
|
20240816,135500,2775322960,3390,3390,3390,3375,11186
|
|
20240816,135400,2737471755,3390,3410,3410,3390,5655
|
|
20240816,135300,2718267295,3405,3395,3405,3395,1017
|
|
20240816,135200,2714811240,3400,3400,3400,3400,38
|
|
20240816,135100,2714682040,3390,3400,3400,3390,3365
|
|
20240816,135000,2703259720,3405,3395,3410,3390,2488
|
|
20240816,134900,2694808485,3400,3410,3410,3395,1892
|
|
20240816,134800,2688367295,3415,3430,3430,3400,9624
|
|
20240816,134700,2655592200,3430,3425,3435,3420,12378
|
|
20240816,134600,2613169260,3430,3400,3430,3400,76865
|
|
20240816,134500,2350909050,3400,3390,3405,3390,4232
|
|
20240816,134400,2336522440,3390,3400,3400,3390,2856
|
|
20240816,134300,2326840000,3395,3400,3400,3385,3461
|
|
20240816,134200,2315095600,3405,3400,3405,3395,1249
|
|
20240816,134100,2310848695,3395,3395,3400,3395,1462
|
|
20240816,134000,2305883860,3400,3405,3405,3400,1269
|
|
20240816,133900,2301564175,3405,3400,3405,3400,3207
|
|
20240816,133800,2290649160,3400,3405,3405,3400,2313
|
|
20240816,133700,2282777775,3400,3400,3405,3395,5930
|
|
20240816,133600,2262593815,3400,3385,3400,3385,24900
|
|
20240816,133500,2178136890,3385,3385,3385,3380,16776
|
|
20240816,133400,2121350135,3385,3375,3385,3375,1618
|
|
20240816,133300,2115873345,3385,3370,3385,3365,2098
|
|
20240816,133200,2108784170,3380,3385,3385,3365,959
|
|
20240816,133100,2105538130,3380,3375,3380,3375,5000
|
|
20240816,133000,2088638155,3365,3365,3365,3365,0
|
|
20240816,132900,2088638155,3365,3360,3365,3360,724
|
|
20240816,132800,2086201900,3365,3365,3365,3365,88
|
|
20240816,132700,2085905780,3365,3370,3370,3365,486
|
|
20240816,132600,2084270150,3370,3370,3370,3365,588
|
|
20240816,132500,2082289520,3370,3370,3370,3365,2907
|
|
20240816,132400,2072503210,3385,3380,3385,3370,3396
|
|
20240816,132300,2061022500,3380,3385,3385,3375,4993
|
|
20240816,132200,2044152260,3385,3375,3385,3375,11730
|
|
20240816,132100,2004487230,3380,3365,3380,3365,25434
|
|
20240816,132000,1918730250,3360,3355,3360,3355,8624
|
|
20240816,131900,1889756110,3360,3360,3360,3355,1885
|
|
20240816,131800,1883428995,3360,3355,3360,3355,154
|
|
20240816,131700,1882911580,3360,3360,3360,3360,1
|
|
20240816,131600,1882908220,3360,3360,3360,3355,891
|
|
20240816,131500,1879914765,3360,3360,3360,3360,348
|
|
20240816,131400,1878745485,3360,3355,3360,3350,1090
|
|
20240816,131300,1875086560,3350,3355,3355,3350,57
|
|
20240816,131200,1874895575,3345,3345,3355,3345,606
|
|
20240816,131100,1872868465,3345,3350,3350,3345,400
|
|
20240816,131000,1871530410,3345,3360,3360,3345,240
|
|
20240816,130900,1870727595,3360,3360,3360,3355,1103
|
|
20240816,130800,1867024905,3355,3355,3355,3355,2482
|
|
20240816,130700,1858697795,3355,3345,3355,3335,8926
|
|
20240816,130600,1828797330,3335,3335,3335,3335,9
|
|
20240816,130500,1828767315,3345,3345,3345,3345,201
|
|
20240816,130400,1828094970,3345,3340,3345,3340,1929
|
|
20240816,130300,1821648495,3340,3340,3340,3330,1895
|
|
20240816,130200,1815325215,3330,3340,3340,3330,228
|
|
20240816,130100,1814565965,3330,3340,3340,3330,1888
|
|
20240816,130000,1808278325,3340,3330,3340,3330,1538
|
|
20240816,125900,1803156470,3340,3335,3340,3335,801
|
|
20240816,125800,1800485130,3335,3340,3340,3335,1213
|
|
20240816,125700,1796439620,3340,3340,3340,3340,350
|
|
20240816,125600,1795270620,3340,3340,3345,3340,2003
|
|
20240816,125500,1788577430,3340,3345,3345,3340,717
|
|
20240816,125400,1786180160,3345,3340,3345,3340,406
|
|
20240816,125300,1784822565,3340,3340,3345,3340,55
|
|
20240816,125200,1784638860,3340,3340,3345,3340,1342
|
|
20240816,125100,1780154860,3340,3340,3340,3340,5793
|
|
20240816,125000,1760806240,3325,3340,3340,3325,429
|
|
20240816,124900,1759379800,3330,3320,3330,3320,79
|
|
20240816,124800,1759117500,3340,3335,3340,3320,7650
|
|
20240816,124700,1733670630,3340,3345,3345,3340,2735
|
|
20240816,124600,1724527395,3350,3340,3350,3340,1496
|
|
20240816,124500,1719518395,3345,3320,3345,3320,12485
|
|
20240816,124400,1677872670,3320,3320,3325,3320,262
|
|
20240816,124300,1677002780,3320,3325,3325,3320,410
|
|
20240816,124200,1675639900,3325,3330,3330,3325,1159
|
|
20240816,124100,1671780670,3330,3330,3335,3330,1011
|
|
20240816,124000,1668413950,3335,3335,3335,3330,336
|
|
20240816,123900,1667293575,3330,3325,3335,3325,3500
|
|
20240816,123800,1655641255,3325,3320,3325,3320,266
|
|
20240816,123700,1654757810,3320,3330,3335,3315,2950
|
|
20240816,123600,1644928185,3330,3330,3335,3325,3484
|
|
20240816,123500,1633324830,3325,3335,3335,3325,5407
|
|
20240816,123400,1615308415,3330,3310,3330,3310,34567
|
|
20240816,123300,1500559925,3300,3310,3310,3300,1374
|
|
20240816,123200,1496012025,3310,3300,3310,3300,5404
|
|
20240816,123100,1478144585,3300,3300,3300,3295,7652
|
|
20240816,123000,1452893485,3300,3300,3300,3290,2889
|
|
20240816,122900,1443365430,3300,3285,3300,3285,5035
|
|
20240816,122800,1426809005,3300,3300,3300,3300,1
|
|
20240816,122700,1426805705,3300,3285,3300,3285,430
|
|
20240816,122600,1425392945,3285,3300,3300,3285,808
|
|
20240816,122500,1422734195,3300,3295,3300,3295,1263
|
|
20240816,122400,1418570440,3295,3290,3295,3290,1030
|
|
20240816,122300,1415178615,3300,3300,3300,3300,9
|
|
20240816,122200,1415148915,3290,3295,3295,3290,623
|
|
20240816,122100,1413096550,3305,3300,3305,3295,1185
|
|
20240816,122000,1409180285,3305,3310,3310,3300,212
|
|
20240816,121900,1408480520,3310,3305,3310,3300,1958
|
|
20240816,121800,1402009520,3310,3280,3310,3265,15771
|
|
20240816,121700,1350040970,3265,3265,3265,3265,160
|
|
20240816,121600,1349518570,3260,3275,3295,3260,2484
|
|
20240816,121500,1341393185,3285,3290,3295,3285,12252
|
|
20240816,121400,1301133085,3305,3285,3305,3285,3640
|
|
20240816,121300,1289122455,3290,3305,3305,3285,588
|
|
20240816,121200,1287188310,3300,3285,3300,3285,4415
|
|
20240816,121100,1272624190,3275,3295,3300,3270,4722
|
|
20240816,121000,1257049360,3290,3300,3300,3290,971
|
|
20240816,120900,1253850025,3300,3315,3315,3300,2203
|
|
20240816,120800,1246571065,3315,3310,3315,3290,8467
|
|
20240816,120700,1218564445,3305,3280,3310,3275,58392
|
|
20240816,120600,1026214240,3280,3260,3280,3260,15351
|
|
20240816,120500,975989620,3260,3265,3265,3260,698
|
|
20240816,120400,973712525,3265,3270,3270,3265,756
|
|
20240816,120300,971243050,3270,3265,3270,3260,1907
|
|
20240816,120200,965019585,3265,3255,3265,3250,8101
|
|
20240816,120100,938635530,3250,3250,3250,3250,2122
|
|
20240816,120000,931739030,3250,3240,3250,3240,1268
|
|
20240816,115900,927619270,3240,3240,3240,3240,0
|
|
20240816,115800,927619270,3240,3240,3240,3240,175
|
|
20240816,115700,927052270,3240,3250,3250,3240,268
|
|
20240816,115600,926183520,3250,3245,3250,3245,2412
|
|
20240816,115500,918351655,3245,3245,3245,3245,67
|
|
20240816,115400,918134240,3240,3240,3240,3240,1356
|
|
20240816,115300,913740800,3240,3240,3240,3240,0
|
|
20240816,115200,913740800,3240,3240,3240,3240,177
|
|
20240816,115100,913167320,3230,3230,3230,3230,35
|
|
20240816,115000,913054270,3230,3230,3230,3230,0
|
|
20240816,114900,913054270,3230,3235,3235,3230,3219
|
|
20240816,114800,902641800,3240,3240,3240,3240,0
|
|
20240816,114700,902641800,3240,3245,3245,3240,1322
|
|
20240816,114600,898358490,3245,3245,3245,3245,404
|
|
20240816,114500,897047510,3245,3240,3245,3240,2406
|
|
20240816,114400,889252065,3240,3245,3245,3240,1845
|
|
20240816,114300,883269890,3250,3250,3250,3250,150
|
|
20240816,114200,882782390,3250,3250,3250,3250,1219
|
|
20240816,114100,878820640,3240,3240,3240,3240,101
|
|
20240816,114000,878493400,3250,3240,3250,3240,12096
|
|
20240816,113900,839219320,3240,3240,3240,3240,315
|
|
20240816,113800,838198720,3240,3240,3240,3240,2
|
|
20240816,113700,838192240,3245,3240,3245,3240,4506
|
|
20240816,113600,823587800,3235,3230,3235,3230,4310
|
|
20240816,113500,809652475,3230,3230,3230,3230,21
|
|
20240816,113400,809584645,3230,3230,3230,3230,2
|
|
20240816,113300,809578185,3230,3235,3235,3230,4046
|
|
20240816,113200,796509380,3230,3240,3240,3230,1507
|
|
20240816,113100,791640605,3240,3230,3240,3230,10921
|
|
20240816,113000,756320365,3230,3220,3230,3215,773
|
|
20240816,112900,753826345,3215,3210,3220,3210,13136
|
|
20240816,112800,711591615,3195,3205,3205,3195,17432
|
|
20240816,112700,655870820,3205,3200,3205,3200,455
|
|
20240816,112600,654414815,3200,3200,3200,3195,564
|
|
20240816,112500,652610940,3200,3200,3200,3200,19
|
|
20240816,112400,652550140,3195,3195,3195,3195,1480
|
|
20240816,112300,647821540,3195,3190,3195,3190,75
|
|
20240816,112200,647581920,3190,3190,3190,3190,0
|
|
20240816,112100,647581920,3190,3190,3190,3190,780
|
|
20240816,112000,645093720,3190,3190,3190,3190,100
|
|
20240816,111900,644774720,3195,3195,3195,3195,0
|
|
20240816,111800,644774720,3195,3195,3195,3195,0
|
|
20240816,111700,644774720,3195,3190,3195,3190,708
|
|
20240816,111600,642513985,3190,3190,3190,3185,352
|
|
20240816,111500,641391865,3190,3190,3190,3190,30
|
|
20240816,111400,641296165,3190,3190,3190,3190,1
|
|
20240816,111300,641292975,3185,3190,3190,3185,618
|
|
20240816,111200,639324615,3195,3195,3195,3195,0
|
|
20240816,111100,639324615,3195,3195,3195,3195,0
|
|
20240816,111000,639324615,3195,3195,3195,3195,0
|
|
20240816,110900,639324615,3195,3195,3195,3195,0
|
|
20240816,110800,639324615,3195,3195,3195,3195,0
|
|
20240816,110700,639324615,3195,3195,3195,3195,5
|
|
20240816,110600,639308640,3185,3200,3200,3185,41
|
|
20240816,110500,639177605,3200,3185,3200,3185,1177
|
|
20240816,110400,635423115,3190,3190,3190,3190,3
|
|
20240816,110300,635413545,3185,3180,3185,3180,4107
|
|
20240816,110200,622343035,3175,3175,3175,3175,1000
|
|
20240816,110100,619168035,3175,3175,3175,3175,1335
|
|
20240816,110000,614929410,3185,3185,3185,3185,0
|
|
20240816,105900,614929410,3185,3185,3185,3185,0
|
|
20240816,105800,614929410,3185,3185,3185,3185,0
|
|
20240816,105700,614929410,3185,3170,3185,3170,3
|
|
20240816,105600,614919885,3170,3185,3185,3170,201
|
|
20240816,105500,614282700,3170,3170,3170,3170,0
|
|
20240816,105400,614282700,3170,3175,3175,3170,5000
|
|
20240816,105300,598424235,3185,3185,3185,3185,0
|
|
20240816,105200,598424235,3185,3185,3185,3185,0
|
|
20240816,105100,598424235,3185,3185,3185,3185,0
|
|
20240816,105000,598424235,3185,3185,3185,3175,30
|
|
20240816,104900,598328700,3185,3185,3185,3185,2000
|
|
20240816,104800,591958700,3185,3185,3185,3185,0
|
|
20240816,104700,591958700,3185,3175,3185,3175,345
|
|
20240816,104600,590863310,3175,3180,3180,3175,2
|
|
20240816,104500,590856955,3180,3180,3180,3180,18
|
|
20240816,104400,590799715,3180,3180,3180,3180,5
|
|
20240816,104300,590783815,3180,3180,3180,3180,146
|
|
20240816,104200,590319535,3185,3185,3185,3185,2
|
|
20240816,104100,590313165,3185,3185,3185,3185,6
|
|
20240816,104000,590294055,3180,3180,3180,3180,0
|
|
20240816,103900,590294055,3180,3180,3180,3180,0
|
|
20240816,103800,590294055,3180,3175,3180,3175,126
|
|
20240816,103700,589893995,3185,3185,3185,3185,1
|
|
20240816,103600,589890810,3180,3185,3185,3180,112
|
|
20240816,103500,589534600,3185,3185,3185,3185,10
|
|
20240816,103400,589502750,3185,3185,3185,3185,33
|
|
20240816,103300,589397645,3190,3190,3190,3190,65
|
|
20240816,103200,589190295,3190,3190,3190,3190,786
|
|
20240816,103100,586682955,3185,3190,3190,3185,61
|
|
20240816,103000,586488665,3180,3180,3180,3180,22
|
|
20240816,102900,586418705,3180,3180,3180,3180,3
|
|
20240816,102800,586409165,3180,3180,3180,3180,0
|
|
20240816,102700,586409165,3180,3190,3190,3180,12
|
|
20240816,102600,586370985,3190,3190,3190,3190,1
|
|
20240816,102500,586367795,3175,3175,3175,3175,3
|
|
20240816,102400,586358270,3170,3180,3180,3170,12
|
|
20240816,102300,586320200,3170,3170,3170,3170,0
|
|
20240816,102200,586320200,3170,3170,3170,3170,2
|
|
20240816,102100,586313860,3170,3175,3175,3170,4000
|
|
20240816,102000,573633560,3190,3200,3200,3190,4
|
|
20240816,101900,573620790,3200,3200,3200,3200,0
|
|
20240816,101800,573620790,3200,3175,3200,3175,1100
|
|
20240816,101700,570128250,3170,3170,3170,3170,30
|
|
20240816,101600,570033150,3170,3170,3170,3170,0
|
|
20240816,101500,570033150,3170,3180,3180,3170,500
|
|
20240816,101400,568447590,3190,3185,3190,3185,1564
|
|
20240816,101300,563466245,3195,3185,3195,3185,16
|
|
20240816,101200,563415275,3190,3195,3195,3190,863
|
|
20240816,101100,560662205,3195,3195,3195,3195,10
|
|
20240816,101000,560630255,3195,3195,3195,3195,2
|
|
20240816,100900,560623865,3195,3195,3195,3195,20
|
|
20240816,100800,560559965,3200,3200,3200,3200,31
|
|
20240816,100700,560460765,3200,3200,3200,3195,1330
|
|
20240816,100600,556205265,3200,3200,3200,3200,13
|
|
20240816,100500,556163665,3190,3190,3190,3190,3
|
|
20240816,100400,556154095,3195,3195,3195,3195,0
|
|
20240816,100300,556154095,3195,3195,3195,3195,0
|
|
20240816,100200,556154095,3195,3195,3195,3195,444
|
|
20240816,100100,554735515,3195,3195,3195,3195,501
|
|
20240816,100000,553134820,3200,3200,3200,3200,2
|
|
20240816,095900,553128420,3200,3200,3200,3200,1
|
|
20240816,095800,553125220,3195,3195,3195,3195,641
|
|
20240816,095700,551077225,3200,3200,3200,3200,97
|
|
20240816,095600,550766825,3200,3200,3200,3200,91
|
|
20240816,095500,550475625,3200,3200,3200,3200,80
|
|
20240816,095400,550219625,3200,3200,3200,3200,389
|
|
20240816,095300,548974825,3200,3200,3200,3200,0
|
|
20240816,095200,548974825,3200,3200,3200,3200,0
|
|
20240816,095100,548974825,3200,3200,3200,3200,845
|
|
20240816,095000,546270825,3190,3190,3190,3190,504
|
|
20240816,094900,544663065,3190,3190,3190,3190,130
|
|
20240816,094800,544248365,3170,3190,3190,3170,5430
|
|
20240816,094700,527020990,3170,3190,3190,3170,65848
|
|
20240816,094600,318213300,3185,3180,3185,3180,1236
|
|
20240816,094500,314281640,3170,3170,3170,3170,71
|
|
20240816,094400,314056570,3175,3175,3175,3175,1340
|
|
20240816,094300,309802070,3175,3175,3175,3175,1
|
|
20240816,094200,309798895,3175,3180,3180,3175,21
|
|
20240816,094100,309732215,3175,3160,3175,3150,5183
|
|
20240816,094000,293382125,3155,3175,3175,3155,8337
|
|
20240816,093900,267040795,3190,3175,3190,3175,2
|
|
20240816,093800,267034430,3175,3200,3200,3175,3053
|
|
20240816,093700,257338320,3200,3200,3200,3200,1
|
|
20240816,093600,257335120,3175,3180,3180,3175,444
|
|
20240816,093500,255923920,3180,3180,3180,3180,202
|
|
20240816,093400,255281560,3200,3180,3200,3175,29
|
|
20240816,093300,255188900,3170,3190,3200,3170,1430
|
|
20240816,093200,250644605,3200,3200,3200,3200,0
|
|
20240816,093100,250644605,3200,3205,3205,3200,514
|
|
20240816,093000,248999800,3205,3205,3205,3205,1
|
|
20240816,092900,248996595,3180,3180,3180,3180,7
|
|
20240816,092800,248974335,3180,3180,3180,3180,1700
|
|
20240816,092700,243568335,3180,3205,3205,3180,3716
|
|
20240816,092600,231720790,3195,3195,3195,3195,0
|
|
20240816,092500,231720790,3195,3195,3195,3195,1
|
|
20240816,092400,231717595,3195,3195,3195,3195,0
|
|
20240816,092300,231717595,3195,3215,3215,3195,310
|
|
20240816,092200,230726945,3215,3210,3215,3210,73
|
|
20240816,092100,230492395,3205,3210,3210,3205,1982
|
|
20240816,092000,224130675,3210,3195,3210,3195,1404
|
|
20240816,091900,219633225,3215,3200,3215,3200,625
|
|
20240816,091800,217629475,3190,3190,3190,3190,368
|
|
20240816,091700,216455555,3190,3195,3195,3190,271
|
|
20240816,091600,215590610,3195,3195,3195,3195,200
|
|
20240816,091500,214951610,3195,3200,3200,3195,55
|
|
20240816,091400,214775810,3195,3200,3200,3195,645
|
|
20240816,091300,212713730,3200,3200,3200,3200,15
|
|
20240816,091200,212665730,3200,3200,3215,3200,392
|
|
20240816,091100,211410760,3200,3195,3200,3195,1610
|
|
20240816,091000,206259310,3195,3205,3205,3195,4784
|
|
20240816,090900,190958330,3215,3205,3215,3205,171
|
|
20240816,090800,190410265,3220,3205,3220,3205,295
|
|
20240816,090700,189464175,3220,3205,3220,3205,1043
|
|
20240816,090600,186109885,3205,3200,3220,3200,1997
|
|
20240816,090500,179686580,3200,3235,3235,3200,14793
|
|
20240816,090400,131980440,3240,3230,3250,3230,2229
|
|
20240816,090300,124763770,3220,3260,3260,3220,4906
|
|
20240816,090200,108859250,3260,3210,3260,3210,10752
|
|
20240816,090100,74035025,3185,3195,3230,3185,18467
|
|
20240816,090000,14865295,3195,3160,3195,3160,4684
|