645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194200,3407772875,3570,3570,3570,3570,4690
|
|
20240813,194100,3407772875,3570,3570,3570,3570,0
|
|
20240813,194000,3407772875,3570,3570,3570,3570,0
|
|
20240813,193900,3407772875,3570,3570,3570,3570,0
|
|
20240813,193800,3407772875,3570,3570,3570,3570,0
|
|
20240813,193700,3407772875,3570,3570,3570,3570,0
|
|
20240813,193600,3407772875,3570,3570,3570,3570,0
|
|
20240813,193500,3407772875,3570,3570,3570,3570,0
|
|
20240813,193400,3407772875,3570,3570,3570,3570,0
|
|
20240813,193300,3407772875,3570,3570,3570,3570,0
|
|
20240813,193200,3407772875,3570,3570,3570,3570,0
|
|
20240813,193100,3407772875,3570,3570,3570,3570,0
|
|
20240813,193000,3407772875,3570,3570,3570,3570,0
|
|
20240813,192900,3407772875,3570,3570,3570,3570,0
|
|
20240813,192800,3407772875,3570,3570,3570,3570,0
|
|
20240813,192700,3407772875,3570,3570,3570,3570,0
|
|
20240813,192600,3407772875,3570,3570,3570,3570,0
|
|
20240813,192500,3407772875,3570,3570,3570,3570,0
|
|
20240813,192400,3407772875,3570,3570,3570,3570,0
|
|
20240813,192300,3407772875,3570,3570,3570,3570,0
|
|
20240813,192200,3407772875,3570,3570,3570,3570,0
|
|
20240813,192100,3407772875,3570,3570,3570,3570,0
|
|
20240813,192000,3407772875,3570,3570,3570,3570,0
|
|
20240813,191900,3407772875,3570,3570,3570,3570,0
|
|
20240813,191800,3407772875,3570,3570,3570,3570,0
|
|
20240813,191700,3407772875,3570,3570,3570,3570,0
|
|
20240813,191600,3407772875,3570,3570,3570,3570,0
|
|
20240813,191500,3407772875,3570,3570,3570,3570,0
|
|
20240813,191400,3407772875,3570,3570,3570,3570,0
|
|
20240813,191300,3407772875,3570,3570,3570,3570,0
|
|
20240813,191200,3407772875,3570,3570,3570,3570,4690
|
|
20240813,191100,3407772875,3570,3570,3570,3570,0
|
|
20240813,191000,3407772875,3570,3570,3570,3570,0
|
|
20240813,190900,3407772875,3570,3570,3570,3570,0
|
|
20240813,190800,3407772875,3570,3570,3570,3570,0
|
|
20240813,190700,3407772875,3570,3570,3570,3570,0
|
|
20240813,190600,3407772875,3570,3570,3570,3570,0
|
|
20240813,190500,3407772875,3570,3570,3570,3570,0
|
|
20240813,190400,3407772875,3570,3570,3570,3570,0
|
|
20240813,190300,3407772875,3570,3570,3570,3570,0
|
|
20240813,190200,3407772875,3570,3570,3570,3570,0
|
|
20240813,190100,3407772875,3570,3570,3570,3570,0
|
|
20240813,190000,3407772875,3570,3570,3570,3570,0
|
|
20240813,185900,3407772875,3570,3570,3570,3570,0
|
|
20240813,185800,3407772875,3570,3570,3570,3570,0
|
|
20240813,185700,3407772875,3570,3570,3570,3570,0
|
|
20240813,185600,3407772875,3570,3570,3570,3570,0
|
|
20240813,185500,3407772875,3570,3570,3570,3570,0
|
|
20240813,185400,3407772875,3570,3570,3570,3570,0
|
|
20240813,185300,3407772875,3570,3570,3570,3570,0
|
|
20240813,185200,3407772875,3570,3570,3570,3570,0
|
|
20240813,185100,3407772875,3570,3570,3570,3570,0
|
|
20240813,185000,3407772875,3570,3570,3570,3570,0
|
|
20240813,184900,3407772875,3570,3570,3570,3570,0
|
|
20240813,184800,3407772875,3570,3570,3570,3570,0
|
|
20240813,184700,3407772875,3570,3570,3570,3570,0
|
|
20240813,184600,3407772875,3570,3570,3570,3570,0
|
|
20240813,184500,3407772875,3570,3570,3570,3570,0
|
|
20240813,184400,3407772875,3570,3570,3570,3570,0
|
|
20240813,184300,3407772875,3570,3570,3570,3570,0
|
|
20240813,184200,3407772875,3570,3570,3570,3570,4690
|
|
20240813,184100,3407772875,3570,3570,3570,3570,0
|
|
20240813,184000,3407772875,3570,3570,3570,3570,0
|
|
20240813,183900,3407772875,3570,3570,3570,3570,0
|
|
20240813,183800,3407772875,3570,3570,3570,3570,0
|
|
20240813,183700,3407772875,3570,3570,3570,3570,0
|
|
20240813,183600,3407772875,3570,3570,3570,3570,0
|
|
20240813,183500,3407772875,3570,3570,3570,3570,0
|
|
20240813,183400,3407772875,3570,3570,3570,3570,0
|
|
20240813,183300,3407772875,3570,3570,3570,3570,0
|
|
20240813,183200,3407772875,3570,3570,3570,3570,0
|
|
20240813,183100,3407772875,3570,3570,3570,3570,0
|
|
20240813,183000,3407772875,3570,3570,3570,3570,0
|
|
20240813,182900,3407772875,3570,3570,3570,3570,0
|
|
20240813,182800,3407772875,3570,3570,3570,3570,0
|
|
20240813,182700,3407772875,3570,3570,3570,3570,0
|
|
20240813,182600,3407772875,3570,3570,3570,3570,0
|
|
20240813,182500,3407772875,3570,3570,3570,3570,0
|
|
20240813,182400,3407772875,3570,3570,3570,3570,0
|
|
20240813,182300,3407772875,3570,3570,3570,3570,0
|
|
20240813,182200,3407772875,3570,3570,3570,3570,0
|
|
20240813,182100,3407772875,3570,3570,3570,3570,0
|
|
20240813,182000,3407772875,3570,3570,3570,3570,0
|
|
20240813,181900,3407772875,3570,3570,3570,3570,0
|
|
20240813,181800,3407772875,3570,3570,3570,3570,0
|
|
20240813,181700,3407772875,3570,3570,3570,3570,0
|
|
20240813,181600,3407772875,3570,3570,3570,3570,0
|
|
20240813,181500,3407772875,3570,3570,3570,3570,0
|
|
20240813,181400,3407772875,3570,3570,3570,3570,0
|
|
20240813,181300,3407772875,3570,3570,3570,3570,0
|
|
20240813,181200,3407772875,3570,3570,3570,3570,4690
|
|
20240813,181100,3407772875,3570,3570,3570,3570,0
|
|
20240813,181000,3407772875,3570,3570,3570,3570,0
|
|
20240813,180900,3407772875,3570,3570,3570,3570,0
|
|
20240813,180800,3407772875,3570,3570,3570,3570,0
|
|
20240813,180700,3407772875,3570,3570,3570,3570,0
|
|
20240813,180600,3407772875,3570,3570,3570,3570,0
|
|
20240813,180500,3407772875,3570,3570,3570,3570,0
|
|
20240813,180400,3407772875,3570,3570,3570,3570,0
|
|
20240813,180300,3407772875,3570,3570,3570,3570,0
|
|
20240813,180200,3407772875,3570,3570,3570,3570,0
|
|
20240813,180100,3407772875,3570,3570,3570,3570,0
|
|
20240813,180000,3407772875,3570,3570,3570,3570,0
|
|
20240813,175900,3407772875,3570,3570,3570,3570,0
|
|
20240813,175800,3407772875,3570,3570,3570,3570,0
|
|
20240813,175700,3407772875,3570,3570,3570,3570,0
|
|
20240813,175600,3407772875,3570,3570,3570,3570,0
|
|
20240813,175500,3407772875,3570,3570,3570,3570,0
|
|
20240813,175400,3407772875,3570,3570,3570,3570,0
|
|
20240813,175300,3407772875,3570,3570,3570,3570,0
|
|
20240813,175200,3407772875,3570,3570,3570,3570,0
|
|
20240813,175100,3407772875,3570,3570,3570,3570,0
|
|
20240813,175000,3407772875,3570,3570,3570,3570,0
|
|
20240813,174900,3407772875,3570,3570,3570,3570,0
|
|
20240813,174800,3407772875,3570,3570,3570,3570,0
|
|
20240813,174700,3407772875,3570,3570,3570,3570,0
|
|
20240813,174600,3407772875,3570,3570,3570,3570,0
|
|
20240813,174500,3407772875,3570,3570,3570,3570,0
|
|
20240813,174400,3407772875,3570,3570,3570,3570,0
|
|
20240813,174300,3407772875,3570,3570,3570,3570,0
|
|
20240813,174200,3407772875,3570,3570,3570,3570,4690
|
|
20240813,174100,3407772875,3570,3570,3570,3570,0
|
|
20240813,174000,3407772875,3570,3570,3570,3570,0
|
|
20240813,173900,3407772875,3570,3570,3570,3570,0
|
|
20240813,173800,3407772875,3570,3570,3570,3570,0
|
|
20240813,173700,3407772875,3570,3570,3570,3570,0
|
|
20240813,173600,3407772875,3570,3570,3570,3570,0
|
|
20240813,173500,3407772875,3570,3570,3570,3570,0
|
|
20240813,173400,3407772875,3570,3570,3570,3570,0
|
|
20240813,173300,3407772875,3570,3570,3570,3570,0
|
|
20240813,173200,3407772875,3570,3570,3570,3570,0
|
|
20240813,173100,3407772875,3570,3570,3570,3570,0
|
|
20240813,173000,3407772875,3570,3570,3570,3570,0
|
|
20240813,172900,3407772875,3570,3570,3570,3570,0
|
|
20240813,172800,3407772875,3570,3570,3570,3570,0
|
|
20240813,172700,3407772875,3570,3570,3570,3570,0
|
|
20240813,172600,3407772875,3570,3570,3570,3570,0
|
|
20240813,172500,3407772875,3570,3570,3570,3570,0
|
|
20240813,172400,3407772875,3570,3570,3570,3570,0
|
|
20240813,172300,3407772875,3570,3570,3570,3570,0
|
|
20240813,172200,3407772875,3570,3570,3570,3570,0
|
|
20240813,172100,3407772875,3570,3570,3570,3570,0
|
|
20240813,172000,3407772875,3570,3570,3570,3570,0
|
|
20240813,171900,3407772875,3570,3570,3570,3570,0
|
|
20240813,171800,3407772875,3570,3570,3570,3570,0
|
|
20240813,171700,3407772875,3570,3570,3570,3570,0
|
|
20240813,171600,3407772875,3570,3570,3570,3570,0
|
|
20240813,171500,3407772875,3570,3570,3570,3570,0
|
|
20240813,171400,3407772875,3570,3570,3570,3570,0
|
|
20240813,171300,3407772875,3570,3570,3570,3570,0
|
|
20240813,171200,3407772875,3570,3570,3570,3570,4690
|
|
20240813,171100,3407772875,3570,3570,3570,3570,0
|
|
20240813,171000,3407772875,3570,3570,3570,3570,0
|
|
20240813,170900,3407772875,3570,3570,3570,3570,0
|
|
20240813,170800,3407772875,3570,3570,3570,3570,0
|
|
20240813,170700,3407772875,3570,3570,3570,3570,0
|
|
20240813,170600,3407772875,3570,3570,3570,3570,0
|
|
20240813,170500,3407772875,3570,3570,3570,3570,0
|
|
20240813,170400,3407772875,3570,3570,3570,3570,0
|
|
20240813,170300,3407772875,3570,3570,3570,3570,0
|
|
20240813,170200,3407772875,3570,3570,3570,3570,0
|
|
20240813,170100,3407772875,3570,3570,3570,3570,0
|
|
20240813,170000,3407772875,3570,3570,3570,3570,0
|
|
20240813,165900,3407772875,3570,3570,3570,3570,0
|
|
20240813,165800,3407772875,3570,3570,3570,3570,0
|
|
20240813,165700,3407772875,3570,3570,3570,3570,0
|
|
20240813,165600,3407772875,3570,3570,3570,3570,0
|
|
20240813,165500,3407772875,3570,3570,3570,3570,0
|
|
20240813,165400,3407772875,3570,3570,3570,3570,0
|
|
20240813,165300,3407772875,3570,3570,3570,3570,0
|
|
20240813,165200,3407772875,3570,3570,3570,3570,0
|
|
20240813,165100,3407772875,3570,3570,3570,3570,0
|
|
20240813,165000,3407772875,3570,3570,3570,3570,0
|
|
20240813,164900,3407772875,3570,3570,3570,3570,0
|
|
20240813,164800,3407772875,3570,3570,3570,3570,0
|
|
20240813,164700,3407772875,3570,3570,3570,3570,0
|
|
20240813,164600,3407772875,3570,3570,3570,3570,0
|
|
20240813,164500,3407772875,3570,3570,3570,3570,0
|
|
20240813,164400,3407772875,3570,3570,3570,3570,0
|
|
20240813,164300,3407772875,3570,3570,3570,3570,0
|
|
20240813,164200,3407772875,3570,3570,3570,3570,4690
|
|
20240813,164100,3407772875,3570,3570,3570,3570,0
|
|
20240813,164000,3407772875,3570,3570,3570,3570,0
|
|
20240813,163900,3407772875,3570,3570,3570,3570,0
|
|
20240813,163800,3407772875,3570,3570,3570,3570,0
|
|
20240813,163700,3407772875,3570,3570,3570,3570,0
|
|
20240813,163600,3407772875,3570,3570,3570,3570,0
|
|
20240813,163500,3407772875,3570,3570,3570,3570,0
|
|
20240813,163400,3407772875,3570,3570,3570,3570,0
|
|
20240813,163300,3407772875,3570,3570,3570,3570,0
|
|
20240813,163200,3407772875,3570,3570,3570,3570,0
|
|
20240813,163100,3407772875,3570,3570,3570,3570,0
|
|
20240813,163000,3407772875,3570,3570,3570,3570,0
|
|
20240813,162900,3407772875,3570,3570,3570,3570,0
|
|
20240813,162800,3407772875,3570,3570,3570,3570,0
|
|
20240813,162700,3407772875,3570,3570,3570,3570,0
|
|
20240813,162600,3407772875,3570,3570,3570,3570,0
|
|
20240813,162500,3407772875,3570,3570,3570,3570,0
|
|
20240813,162400,3407772875,3570,3570,3570,3570,0
|
|
20240813,162300,3407772875,3570,3570,3570,3570,0
|
|
20240813,162200,3407772875,3570,3570,3570,3570,0
|
|
20240813,162100,3407772875,3570,3570,3570,3570,0
|
|
20240813,162000,3407772875,3570,3570,3570,3570,0
|
|
20240813,161900,3407772875,3570,3570,3570,3570,0
|
|
20240813,161800,3407772875,3570,3570,3570,3570,0
|
|
20240813,161700,3407772875,3570,3570,3570,3570,0
|
|
20240813,161600,3407772875,3570,3570,3570,3570,0
|
|
20240813,161500,3407772875,3570,3570,3570,3570,0
|
|
20240813,161400,3407772875,3570,3570,3570,3570,0
|
|
20240813,161300,3407772875,3570,3570,3570,3570,0
|
|
20240813,161200,3407772875,3570,3570,3570,3570,4690
|
|
20240813,161100,3407772875,3570,3570,3570,3570,0
|
|
20240813,161000,3407772875,3570,3570,3570,3570,0
|
|
20240813,160900,3407772875,3570,3570,3570,3570,0
|
|
20240813,160800,3407772875,3570,3570,3570,3570,0
|
|
20240813,160700,3407772875,3570,3570,3570,3570,0
|
|
20240813,160600,3407772875,3570,3570,3570,3570,0
|
|
20240813,160500,3407772875,3570,3570,3570,3570,0
|
|
20240813,160400,3407772875,3570,3570,3570,3570,0
|
|
20240813,160300,3407772875,3570,3570,3570,3570,0
|
|
20240813,160200,3407772875,3570,3570,3570,3570,0
|
|
20240813,160100,3407772875,3570,3570,3570,3570,0
|
|
20240813,160000,3407772875,3570,3570,3570,3570,0
|
|
20240813,155900,3407772875,3570,3570,3570,3570,0
|
|
20240813,155800,3407772875,3570,3570,3570,3570,0
|
|
20240813,155700,3407772875,3570,3570,3570,3570,0
|
|
20240813,155600,3407772875,3570,3570,3570,3570,0
|
|
20240813,155500,3407772875,3570,3570,3570,3570,0
|
|
20240813,155400,3407772875,3570,3570,3570,3570,0
|
|
20240813,155300,3407772875,3570,3570,3570,3570,0
|
|
20240813,155200,3407772875,3570,3570,3570,3570,0
|
|
20240813,155100,3407772875,3570,3570,3570,3570,0
|
|
20240813,155000,3407772875,3570,3570,3570,3570,0
|
|
20240813,154900,3407772875,3570,3570,3570,3570,0
|
|
20240813,154800,3407772875,3570,3570,3570,3570,0
|
|
20240813,154700,3407772875,3570,3570,3570,3570,0
|
|
20240813,154600,3407772875,3570,3570,3570,3570,0
|
|
20240813,154500,3407772875,3570,3570,3570,3570,0
|
|
20240813,154400,3407772875,3570,3570,3570,3570,0
|
|
20240813,154300,3407772875,3570,3570,3570,3570,0
|
|
20240813,154200,3407772875,3570,3570,3570,3570,4690
|
|
20240813,154100,3407772875,3570,3570,3570,3570,0
|
|
20240813,154000,3407772875,3570,3570,3570,3570,0
|
|
20240813,153900,3407772875,3570,3570,3570,3570,0
|
|
20240813,153800,3407772875,3570,3570,3570,3570,0
|
|
20240813,153700,3407772875,3570,3570,3570,3570,0
|
|
20240813,153600,3407772875,3570,3570,3570,3570,0
|
|
20240813,153500,3407772875,3570,3570,3570,3570,0
|
|
20240813,153400,3407772875,3570,3570,3570,3570,0
|
|
20240813,153300,3407772875,3570,3570,3570,3570,0
|
|
20240813,153200,3407772875,3570,3570,3570,3570,0
|
|
20240813,153100,3407772875,3570,3570,3570,3570,0
|
|
20240813,153000,3407772875,3570,3570,3570,3570,4690
|
|
20240813,152900,3391029575,3565,3565,3565,3565,0
|
|
20240813,152800,3391029575,3565,3565,3565,3565,0
|
|
20240813,152700,3391029575,3565,3565,3565,3565,0
|
|
20240813,152600,3391029575,3565,3565,3565,3565,0
|
|
20240813,152500,3391029575,3565,3565,3565,3565,0
|
|
20240813,152400,3391029575,3565,3565,3565,3565,0
|
|
20240813,152300,3391029575,3565,3565,3565,3565,0
|
|
20240813,152200,3391029575,3565,3565,3565,3565,0
|
|
20240813,152100,3391029575,3565,3565,3565,3565,0
|
|
20240813,152000,3391029575,3565,3565,3565,3565,0
|
|
20240813,151900,3391029575,3565,3575,3595,3565,1128
|
|
20240813,151800,3386988460,3580,3580,3580,3580,2
|
|
20240813,151700,3386981300,3590,3590,3590,3590,8
|
|
20240813,151600,3386952580,3595,3590,3600,3590,432
|
|
20240813,151500,3385401575,3600,3585,3600,3585,589
|
|
20240813,151400,3383287050,3585,3580,3585,3580,160
|
|
20240813,151300,3382713750,3580,3580,3580,3580,6
|
|
20240813,151200,3382692270,3565,3570,3570,3565,393
|
|
20240813,151100,3381290465,3590,3565,3590,3565,122
|
|
20240813,151000,3380855385,3565,3565,3565,3565,210
|
|
20240813,150900,3380106735,3590,3570,3590,3565,489
|
|
20240813,150800,3378357595,3565,3585,3590,3565,1110
|
|
20240813,150700,3374378340,3585,3555,3585,3555,6
|
|
20240813,150600,3374356980,3590,3590,3590,3590,0
|
|
20240813,150500,3374356980,3590,3565,3590,3555,2633
|
|
20240813,150400,3364970305,3590,3590,3590,3590,13
|
|
20240813,150300,3364923635,3565,3615,3615,3550,7922
|
|
20240813,150200,3336646135,3615,3595,3615,3595,994
|
|
20240813,150100,3333072645,3600,3605,3605,3595,181
|
|
20240813,150000,3332421185,3585,3605,3605,3585,97
|
|
20240813,145900,3332073365,3615,3600,3615,3580,3387
|
|
20240813,145800,3319937445,3600,3620,3620,3600,53
|
|
20240813,145700,3319746625,3600,3605,3605,3600,557
|
|
20240813,145600,3317741395,3630,3610,3630,3600,452
|
|
20240813,145500,3316113480,3635,3635,3635,3635,9
|
|
20240813,145400,3316080765,3635,3635,3640,3600,1050
|
|
20240813,145300,3312264180,3640,3610,3640,3600,764
|
|
20240813,145200,3309504850,3610,3610,3650,3605,5971
|
|
20240813,145100,3287964795,3610,3585,3610,3585,4447
|
|
20240813,145000,3271981210,3585,3585,3585,3585,537
|
|
20240813,144900,3270056065,3585,3585,3585,3585,331
|
|
20240813,144800,3268869430,3585,3585,3585,3580,307
|
|
20240813,144700,3267769655,3585,3565,3585,3565,1915
|
|
20240813,144600,3260926010,3570,3570,3570,3570,0
|
|
20240813,144500,3260926010,3570,3550,3570,3550,1837
|
|
20240813,144400,3254404620,3555,3560,3560,3555,368
|
|
20240813,144300,3253095550,3565,3570,3570,3565,27
|
|
20240813,144200,3252999270,3570,3570,3570,3570,89
|
|
20240813,144100,3252681540,3570,3580,3580,3570,28
|
|
20240813,144000,3252581350,3580,3580,3580,3580,3
|
|
20240813,143900,3252570610,3575,3575,3575,3575,515
|
|
20240813,143800,3250729485,3580,3580,3580,3580,0
|
|
20240813,143700,3250729485,3580,3580,3580,3580,1
|
|
20240813,143600,3250725905,3580,3580,3580,3570,34
|
|
20240813,143500,3250604400,3580,3580,3580,3580,3
|
|
20240813,143400,3250593660,3580,3580,3580,3580,0
|
|
20240813,143300,3250593660,3580,3580,3580,3580,10
|
|
20240813,143200,3250557860,3580,3570,3580,3570,291
|
|
20240813,143100,3249518910,3570,3570,3570,3570,0
|
|
20240813,143000,3249518910,3570,3570,3570,3570,2
|
|
20240813,142900,3249511770,3570,3570,3570,3570,0
|
|
20240813,142800,3249511770,3570,3570,3570,3570,0
|
|
20240813,142700,3249511770,3570,3570,3580,3570,234
|
|
20240813,142600,3248675650,3570,3570,3575,3570,1033
|
|
20240813,142500,3244986435,3570,3570,3570,3570,200
|
|
20240813,142400,3244272435,3570,3560,3570,3560,410
|
|
20240813,142300,3242812200,3560,3565,3565,3560,200
|
|
20240813,142200,3242099700,3555,3555,3560,3555,447
|
|
20240813,142100,3240510195,3555,3555,3560,3555,686
|
|
20240813,142000,3238070455,3555,3555,3555,3555,200
|
|
20240813,141900,3237359455,3540,3545,3545,3540,48
|
|
20240813,141800,3237189520,3550,3550,3550,3550,50
|
|
20240813,141700,3237012020,3545,3545,3545,3545,22
|
|
20240813,141600,3236934030,3540,3540,3540,3540,0
|
|
20240813,141500,3236934030,3540,3545,3545,3540,278
|
|
20240813,141400,3235948550,3540,3540,3540,3540,0
|
|
20240813,141300,3235948550,3540,3540,3540,3540,0
|
|
20240813,141200,3235948550,3540,3540,3540,3540,538
|
|
20240813,141100,3234044030,3540,3540,3540,3540,829
|
|
20240813,141000,3231109370,3540,3540,3540,3540,0
|
|
20240813,140900,3231109370,3540,3540,3540,3540,22
|
|
20240813,140800,3231031490,3540,3540,3540,3540,0
|
|
20240813,140700,3231031490,3540,3540,3540,3540,0
|
|
20240813,140600,3231031490,3540,3520,3540,3520,210
|
|
20240813,140500,3230290090,3520,3535,3550,3520,5013
|
|
20240813,140400,3212614880,3535,3535,3535,3535,0
|
|
20240813,140300,3212614880,3535,3540,3540,3535,1042
|
|
20240813,140200,3208931325,3545,3545,3545,3545,82
|
|
20240813,140100,3208640635,3540,3545,3545,3540,102
|
|
20240813,140000,3208279520,3550,3550,3550,3550,0
|
|
20240813,135900,3208279520,3550,3550,3550,3550,1
|
|
20240813,135800,3208275970,3550,3550,3550,3550,0
|
|
20240813,135700,3208275970,3550,3550,3550,3550,0
|
|
20240813,135600,3208275970,3550,3550,3550,3550,1
|
|
20240813,135500,3208272420,3550,3545,3550,3540,53
|
|
20240813,135400,3208084745,3550,3550,3550,3550,1
|
|
20240813,135300,3208081195,3545,3545,3545,3545,0
|
|
20240813,135200,3208081195,3545,3550,3550,3545,106
|
|
20240813,135100,3207705415,3550,3550,3550,3550,0
|
|
20240813,135000,3207705415,3550,3550,3550,3550,90
|
|
20240813,134900,3207385915,3550,3550,3550,3550,105
|
|
20240813,134800,3207013165,3550,3550,3550,3550,2
|
|
20240813,134700,3207006065,3550,3550,3550,3545,158
|
|
20240813,134600,3206445260,3550,3550,3550,3550,139
|
|
20240813,134500,3205951810,3530,3530,3530,3530,1
|
|
20240813,134400,3205948280,3525,3535,3535,3525,299
|
|
20240813,134300,3204893260,3565,3565,3565,3565,0
|
|
20240813,134200,3204893260,3565,3520,3565,3520,331
|
|
20240813,134100,3203720510,3520,3550,3550,3520,6349
|
|
20240813,134000,3181324885,3550,3550,3550,3550,578
|
|
20240813,133900,3179272985,3550,3555,3555,3550,46
|
|
20240813,133800,3179109675,3555,3555,3555,3555,10
|
|
20240813,133700,3179074125,3555,3555,3555,3555,10
|
|
20240813,133600,3179038575,3560,3560,3560,3560,0
|
|
20240813,133500,3179038575,3560,3560,3560,3560,0
|
|
20240813,133400,3179038575,3560,3560,3560,3560,379
|
|
20240813,133300,3177689335,3560,3560,3560,3560,123
|
|
20240813,133200,3177251455,3560,3560,3560,3560,0
|
|
20240813,133100,3177251455,3560,3560,3560,3560,100
|
|
20240813,133000,3176895455,3560,3560,3560,3560,300
|
|
20240813,132900,3175827455,3560,3560,3560,3560,316
|
|
20240813,132800,3174702495,3560,3550,3560,3550,312
|
|
20240813,132700,3173594655,3550,3550,3550,3550,0
|
|
20240813,132600,3173594655,3550,3550,3550,3550,0
|
|
20240813,132500,3173594655,3550,3540,3550,3540,259
|
|
20240813,132400,3172675295,3540,3550,3550,3540,60
|
|
20240813,132300,3172462305,3550,3545,3550,3545,1001
|
|
20240813,132200,3168909050,3550,3540,3550,3535,355
|
|
20240813,132100,3167652535,3550,3540,3550,3540,40
|
|
20240813,132000,3167510925,3545,3545,3545,3545,500
|
|
20240813,131900,3165738425,3545,3545,3545,3545,2
|
|
20240813,131800,3165731335,3545,3545,3545,3545,0
|
|
20240813,131700,3165731335,3545,3545,3545,3545,2
|
|
20240813,131600,3165724245,3545,3545,3545,3545,0
|
|
20240813,131500,3165724245,3545,3545,3545,3545,0
|
|
20240813,131400,3165724245,3545,3545,3545,3545,0
|
|
20240813,131300,3165724245,3545,3545,3545,3545,15
|
|
20240813,131200,3165671070,3545,3550,3550,3545,2
|
|
20240813,131100,3165663975,3535,3545,3545,3535,103
|
|
20240813,131000,3165299745,3550,3550,3550,3550,1
|
|
20240813,130900,3165296195,3555,3555,3555,3555,50
|
|
20240813,130800,3165118445,3555,3555,3555,3555,0
|
|
20240813,130700,3165118445,3555,3540,3555,3535,74
|
|
20240813,130600,3164856055,3550,3550,3550,3550,900
|
|
20240813,130500,3161661055,3555,3555,3555,3555,0
|
|
20240813,130400,3161661055,3555,3555,3555,3555,95
|
|
20240813,130300,3161323330,3560,3535,3560,3525,1098
|
|
20240813,130200,3157450240,3540,3535,3540,3535,2451
|
|
20240813,130100,3148783855,3535,3550,3550,3530,1410
|
|
20240813,130000,3143795855,3570,3565,3570,3565,532
|
|
20240813,125900,3141897625,3550,3550,3550,3550,560
|
|
20240813,125800,3139909625,3545,3565,3565,3545,813
|
|
20240813,125700,3137021190,3565,3570,3570,3565,166
|
|
20240813,125600,3136428650,3565,3565,3570,3565,451
|
|
20240813,125500,3134820330,3565,3570,3570,3565,112
|
|
20240813,125400,3134420990,3565,3570,3570,3565,49
|
|
20240813,125300,3134246255,3585,3560,3590,3555,1403
|
|
20240813,125200,3129218710,3550,3550,3550,3550,553
|
|
20240813,125100,3127255560,3560,3565,3565,3560,3
|
|
20240813,125000,3127244875,3570,3570,3570,3540,2081
|
|
20240813,124900,3119869105,3555,3555,3560,3555,926
|
|
20240813,124800,3116577170,3555,3555,3555,3555,0
|
|
20240813,124700,3116577170,3555,3555,3555,3555,119
|
|
20240813,124600,3116154125,3570,3570,3570,3550,173
|
|
20240813,124500,3115539935,3550,3550,3550,3550,0
|
|
20240813,124400,3115539935,3550,3550,3550,3550,759
|
|
20240813,124300,3112845485,3550,3555,3555,3550,200
|
|
20240813,124200,3112135480,3550,3570,3570,3550,213
|
|
20240813,124100,3111379310,3550,3550,3550,3550,47
|
|
20240813,124000,3111212460,3550,3550,3550,3550,100
|
|
20240813,123900,3110857460,3550,3575,3575,3545,48
|
|
20240813,123800,3110686345,3575,3575,3575,3575,1
|
|
20240813,123700,3110682770,3545,3550,3550,3545,2291
|
|
20240813,123600,3102558925,3550,3570,3570,3550,242
|
|
20240813,123500,3101699390,3570,3570,3570,3570,0
|
|
20240813,123400,3101699390,3570,3565,3570,3565,10
|
|
20240813,123300,3101663710,3565,3555,3565,3555,744
|
|
20240813,123200,3099017330,3555,3555,3555,3555,0
|
|
20240813,123100,3099017330,3555,3560,3560,3555,690
|
|
20240813,123000,3096564160,3575,3575,3575,3575,1
|
|
20240813,122900,3096560585,3580,3580,3580,3580,0
|
|
20240813,122800,3096560585,3580,3580,3580,3580,0
|
|
20240813,122700,3096560585,3580,3580,3580,3580,0
|
|
20240813,122600,3096560585,3580,3580,3580,3580,3
|
|
20240813,122500,3096549845,3550,3550,3550,3550,0
|
|
20240813,122400,3096549845,3550,3570,3570,3550,103
|
|
20240813,122300,3096183305,3580,3580,3580,3580,0
|
|
20240813,122200,3096183305,3580,3580,3580,3580,0
|
|
20240813,122100,3096183305,3580,3565,3580,3565,1151
|
|
20240813,122000,3092074670,3545,3555,3555,3545,241
|
|
20240813,121900,3091219495,3560,3560,3560,3560,0
|
|
20240813,121800,3091219495,3560,3560,3560,3560,538
|
|
20240813,121700,3089304215,3545,3550,3550,3545,51
|
|
20240813,121600,3089123280,3550,3550,3550,3550,2
|
|
20240813,121500,3089116180,3545,3545,3545,3545,0
|
|
20240813,121400,3089116180,3545,3550,3550,3545,744
|
|
20240813,121300,3086474985,3550,3555,3555,3550,481
|
|
20240813,121200,3084767425,3565,3565,3565,3565,2
|
|
20240813,121100,3084760295,3565,3565,3565,3565,1
|
|
20240813,121000,3084756730,3565,3565,3565,3565,2
|
|
20240813,120900,3084749600,3560,3560,3560,3560,1053
|
|
20240813,120800,3081000920,3560,3560,3560,3560,0
|
|
20240813,120700,3081000920,3560,3560,3560,3560,20
|
|
20240813,120600,3080929720,3560,3560,3560,3560,50
|
|
20240813,120500,3080751720,3560,3560,3560,3560,51
|
|
20240813,120400,3080570160,3565,3560,3565,3560,1016
|
|
20240813,120300,3076953120,3565,3565,3565,3565,410
|
|
20240813,120200,3075491470,3565,3565,3565,3565,546
|
|
20240813,120100,3073544980,3560,3560,3560,3560,0
|
|
20240813,120000,3073544980,3560,3550,3560,3550,2621
|
|
20240813,115900,3064224550,3545,3540,3545,3535,652
|
|
20240813,115800,3061916360,3540,3540,3540,3540,132
|
|
20240813,115700,3061449080,3540,3540,3540,3540,50
|
|
20240813,115600,3061272080,3545,3545,3545,3545,1
|
|
20240813,115500,3061268535,3535,3535,3535,3535,451
|
|
20240813,115400,3059674250,3535,3535,3535,3535,9
|
|
20240813,115300,3059642435,3535,3535,3535,3535,144
|
|
20240813,115200,3059133395,3545,3535,3545,3535,76
|
|
20240813,115100,3058864725,3535,3535,3540,3535,659
|
|
20240813,115000,3056534130,3535,3530,3535,3530,232
|
|
20240813,114900,3055715165,3530,3530,3530,3530,60
|
|
20240813,114800,3055503365,3530,3520,3530,3515,648
|
|
20240813,114700,3053222410,3515,3520,3520,3515,1451
|
|
20240813,114600,3048118405,3525,3545,3545,3525,3873
|
|
20240813,114500,3034461285,3525,3545,3545,3525,643
|
|
20240813,114400,3032188805,3530,3525,3530,3520,978
|
|
20240813,114300,3028741235,3560,3555,3560,3520,6488
|
|
20240813,114200,3005786135,3555,3565,3565,3555,3813
|
|
20240813,114100,2992219525,3565,3575,3575,3565,394
|
|
20240813,114000,2990812810,3575,3590,3590,3575,23
|
|
20240813,113900,2990730570,3565,3585,3585,3560,3569
|
|
20240813,113800,2977974135,3585,3585,3585,3585,1010
|
|
20240813,113700,2974353285,3585,3585,3585,3585,250
|
|
20240813,113600,2973457035,3595,3590,3595,3590,40
|
|
20240813,113500,2973313425,3595,3595,3595,3595,103
|
|
20240813,113400,2972943140,3595,3595,3595,3595,0
|
|
20240813,113300,2972943140,3595,3600,3600,3595,644
|
|
20240813,113200,2970626825,3600,3600,3600,3600,38
|
|
20240813,113100,2970490025,3600,3600,3600,3600,1
|
|
20240813,113000,2970486425,3615,3600,3615,3600,2
|
|
20240813,112900,2970479210,3615,3600,3615,3600,19
|
|
20240813,112800,2970410795,3600,3600,3600,3600,50
|
|
20240813,112700,2970230795,3620,3605,3620,3595,1792
|
|
20240813,112600,2963773485,3610,3615,3615,3610,611
|
|
20240813,112500,2961566755,3605,3605,3615,3605,584
|
|
20240813,112400,2959460875,3615,3615,3615,3615,0
|
|
20240813,112300,2959460875,3615,3605,3615,3605,24
|
|
20240813,112200,2959374345,3605,3605,3605,3605,0
|
|
20240813,112100,2959374345,3605,3605,3605,3605,495
|
|
20240813,112000,2957589870,3605,3620,3620,3605,2708
|
|
20240813,111900,2947809130,3630,3630,3630,3630,3
|
|
20240813,111800,2947798240,3615,3640,3645,3615,1702
|
|
20240813,111700,2941625935,3630,3640,3645,3630,486
|
|
20240813,111600,2939859705,3640,3620,3640,3605,1318
|
|
20240813,111500,2935097725,3620,3615,3620,3600,1458
|
|
20240813,111400,2929846160,3620,3590,3620,3590,447
|
|
20240813,111300,2928239015,3590,3590,3600,3585,7079
|
|
20240813,111200,2902785310,3590,3595,3595,3590,3308
|
|
20240813,111100,2890909525,3590,3600,3600,3590,1786
|
|
20240813,111000,2884486265,3615,3600,3615,3595,203
|
|
20240813,110900,2883755515,3595,3625,3625,3595,7563
|
|
20240813,110800,2856467135,3630,3640,3645,3630,795
|
|
20240813,110700,2853575025,3645,3650,3660,3645,2469
|
|
20240813,110600,2844563030,3650,3640,3660,3640,1402
|
|
20240813,110500,2839444435,3640,3630,3645,3620,3530
|
|
20240813,110400,2826636175,3630,3620,3630,3620,537
|
|
20240813,110300,2824690615,3615,3645,3645,3610,12349
|
|
20240813,110200,2779953990,3635,3630,3645,3625,3370
|
|
20240813,110100,2767721415,3630,3645,3645,3630,1750
|
|
20240813,110000,2761368275,3630,3650,3660,3615,8834
|
|
20240813,105900,2729256280,3645,3675,3675,3635,19066
|
|
20240813,105800,2659723995,3675,3685,3695,3675,1386
|
|
20240813,105700,2654624135,3695,3700,3700,3690,3458
|
|
20240813,105600,2641847935,3700,3700,3700,3685,4117
|
|
20240813,105500,2626667505,3700,3740,3740,3690,11737
|
|
20240813,105400,2583089600,3740,3730,3750,3730,1546
|
|
20240813,105300,2577311870,3735,3760,3765,3735,8187
|
|
20240813,105200,2546636720,3760,3765,3780,3760,3147
|
|
20240813,105100,2534786350,3790,3775,3790,3765,4595
|
|
20240813,105000,2517457690,3775,3785,3800,3775,3498
|
|
20240813,104900,2504239690,3800,3800,3810,3780,4049
|
|
20240813,104800,2488887080,3810,3785,3815,3770,3989
|
|
20240813,104700,2473741525,3770,3780,3790,3765,1063
|
|
20240813,104600,2469717400,3780,3770,3790,3765,877
|
|
20240813,104500,2466403770,3765,3765,3765,3760,2433
|
|
20240813,104400,2457253465,3765,3780,3780,3765,764
|
|
20240813,104300,2454376990,3760,3760,3785,3755,426
|
|
20240813,104200,2452775245,3770,3785,3785,3750,5295
|
|
20240813,104100,2432858285,3785,3800,3805,3770,5899
|
|
20240813,104000,2410534205,3810,3840,3840,3795,2016
|
|
20240813,103900,2402867875,3820,3800,3855,3780,11808
|
|
20240813,103800,2357597240,3800,3800,3825,3790,2285
|
|
20240813,103700,2348890825,3795,3800,3805,3795,1552
|
|
20240813,103600,2342991430,3800,3825,3825,3800,3439
|
|
20240813,103500,2329889820,3820,3775,3850,3775,20792
|
|
20240813,103400,2250422135,3775,3785,3785,3765,545
|
|
20240813,103300,2248363535,3765,3750,3790,3750,4324
|
|
20240813,103200,2232060545,3750,3780,3795,3750,2835
|
|
20240813,103100,2221400820,3795,3775,3795,3760,1474
|
|
20240813,103000,2215835545,3775,3755,3785,3755,4823
|
|
20240813,102900,2197666960,3755,3785,3800,3755,6465
|
|
20240813,102800,2173290060,3785,3790,3800,3755,8010
|
|
20240813,102700,2143007385,3800,3800,3815,3780,8370
|
|
20240813,102600,2111236045,3790,3810,3820,3785,9161
|
|
20240813,102500,2076374440,3820,3770,3820,3760,12233
|
|
20240813,102400,2030014740,3760,3755,3800,3755,8032
|
|
20240813,102300,1999634235,3755,3800,3805,3745,20105
|
|
20240813,102200,1923756985,3800,3775,3835,3770,32779
|
|
20240813,102100,1798966995,3775,3740,3785,3740,17059
|
|
20240813,102000,1734722470,3745,3745,3785,3735,21630
|
|
20240813,101900,1653542305,3740,3745,3765,3700,27185
|
|
20240813,101800,1552005460,3750,3770,3800,3730,34845
|
|
20240813,101700,1421189100,3760,3805,3875,3750,88236
|
|
20240813,101600,1085433150,3820,3790,3900,3785,106910
|
|
20240813,101500,676126870,3870,3870,3870,3870,0
|
|
20240813,101400,676126870,3870,3760,3870,3760,28144
|
|
20240813,101300,568569770,3770,3680,3790,3680,22775
|
|
20240813,101200,483196680,3710,3685,3730,3645,18498
|
|
20240813,101100,414938175,3675,3825,3825,3675,33056
|
|
20240813,101000,291424820,3815,3595,3860,3595,57891
|
|
20240813,100900,74104245,3575,3555,3630,3555,5289
|
|
20240813,100800,55084565,3555,3560,3560,3555,915
|
|
20240813,100700,51827170,3555,3550,3555,3550,1328
|
|
20240813,100600,47112330,3555,3520,3555,3520,3028
|
|
20240813,100500,36393750,3520,3510,3520,3510,303
|
|
20240813,100400,35329225,3500,3500,3500,3500,0
|
|
20240813,100300,35329225,3500,3500,3500,3500,0
|
|
20240813,100200,35329225,3500,3500,3500,3500,0
|
|
20240813,100100,35329225,3500,3500,3500,3500,0
|
|
20240813,100000,35329225,3500,3505,3505,3500,105
|
|
20240813,095900,34961715,3510,3510,3510,3510,0
|
|
20240813,095800,34961715,3510,3510,3510,3510,3
|
|
20240813,095700,34951185,3510,3510,3510,3510,0
|
|
20240813,095600,34951185,3510,3510,3510,3510,0
|
|
20240813,095500,34951185,3510,3510,3510,3510,3
|
|
20240813,095400,34940655,3510,3510,3510,3510,0
|
|
20240813,095300,34940655,3510,3495,3510,3495,406
|
|
20240813,095200,33520630,3490,3490,3490,3490,0
|
|
20240813,095100,33520630,3490,3490,3490,3490,32
|
|
20240813,095000,33408950,3490,3480,3490,3480,1000
|
|
20240813,094900,29926710,3480,3480,3480,3480,3
|
|
20240813,094800,29916270,3465,3465,3465,3465,0
|
|
20240813,094700,29916270,3465,3465,3465,3465,0
|
|
20240813,094600,29916270,3465,3465,3465,3465,0
|
|
20240813,094500,29916270,3465,3465,3465,3465,0
|
|
20240813,094400,29916270,3465,3465,3465,3465,0
|
|
20240813,094300,29916270,3465,3465,3465,3465,0
|
|
20240813,094200,29916270,3465,3465,3465,3465,0
|
|
20240813,094100,29916270,3465,3465,3465,3465,0
|
|
20240813,094000,29916270,3465,3470,3470,3465,68
|
|
20240813,093900,29680545,3480,3470,3480,3470,206
|
|
20240813,093800,28964485,3465,3470,3470,3465,95
|
|
20240813,093700,28635295,3465,3465,3465,3465,0
|
|
20240813,093600,28635295,3465,3465,3465,3465,257
|
|
20240813,093500,27744790,3465,3465,3465,3465,50
|
|
20240813,093400,27571540,3465,3495,3495,3465,2
|
|
20240813,093300,27564580,3460,3460,3460,3460,0
|
|
20240813,093200,27564580,3460,3470,3470,3460,158
|
|
20240813,093100,27017870,3460,3460,3460,3460,0
|
|
20240813,093000,27017870,3460,3460,3460,3460,0
|
|
20240813,092900,27017870,3460,3485,3485,3460,3000
|
|
20240813,092800,16626275,3485,3485,3485,3485,0
|
|
20240813,092700,16626275,3485,3485,3485,3485,1
|
|
20240813,092600,16622790,3495,3495,3495,3495,0
|
|
20240813,092500,16622790,3495,3495,3495,3495,249
|
|
20240813,092400,15752535,3515,3515,3515,3515,0
|
|
20240813,092300,15752535,3515,3515,3515,3515,0
|
|
20240813,092200,15752535,3515,3515,3515,3515,1
|
|
20240813,092100,15749020,3520,3520,3520,3520,0
|
|
20240813,092000,15749020,3520,3495,3520,3495,2
|
|
20240813,091900,15742005,3520,3520,3520,3520,0
|
|
20240813,091800,15742005,3520,3520,3520,3520,0
|
|
20240813,091700,15742005,3520,3505,3520,3505,17
|
|
20240813,091600,15682405,3485,3495,3495,3485,50
|
|
20240813,091500,15508085,3505,3505,3505,3505,2
|
|
20240813,091400,15501075,3520,3520,3520,3520,0
|
|
20240813,091300,15501075,3520,3525,3525,3520,36
|
|
20240813,091200,15374180,3525,3525,3525,3525,0
|
|
20240813,091100,15374180,3525,3525,3525,3525,0
|
|
20240813,091000,15374180,3525,3525,3525,3525,0
|
|
20240813,090900,15374180,3525,3525,3525,3525,1
|
|
20240813,090800,15370655,3485,3495,3495,3485,100
|
|
20240813,090700,15022140,3505,3510,3510,3505,368
|
|
20240813,090600,13730480,3510,3510,3510,3510,2180
|
|
20240813,090500,6078680,3510,3510,3510,3510,0
|
|
20240813,090400,6078680,3510,3520,3530,3510,1249
|
|
20240813,090300,1689180,3510,3510,3525,3510,232
|
|
20240813,090200,872755,3505,3505,3505,3505,0
|
|
20240813,090100,872755,3505,3505,3505,3505,0
|
|
20240813,090000,872755,3505,3520,3520,3505,248
|