601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185800,663994005,3920,3920,3920,3920,2003
|
|
20240812,185700,663994005,3920,3920,3920,3920,0
|
|
20240812,185600,663994005,3920,3920,3920,3920,0
|
|
20240812,185500,663994005,3920,3920,3920,3920,0
|
|
20240812,185400,663994005,3920,3920,3920,3920,0
|
|
20240812,185300,663994005,3920,3920,3920,3920,0
|
|
20240812,185200,663994005,3920,3920,3920,3920,0
|
|
20240812,185100,663994005,3920,3920,3920,3920,0
|
|
20240812,185000,663994005,3920,3920,3920,3920,0
|
|
20240812,184900,663994005,3920,3920,3920,3920,0
|
|
20240812,184800,663994005,3920,3920,3920,3920,0
|
|
20240812,184700,663994005,3920,3920,3920,3920,0
|
|
20240812,184600,663994005,3920,3920,3920,3920,0
|
|
20240812,184500,663994005,3920,3920,3920,3920,0
|
|
20240812,184400,663994005,3920,3920,3920,3920,0
|
|
20240812,184300,663994005,3920,3920,3920,3920,0
|
|
20240812,184200,663994005,3920,3920,3920,3920,0
|
|
20240812,184100,663994005,3920,3920,3920,3920,0
|
|
20240812,184000,663994005,3920,3920,3920,3920,0
|
|
20240812,183900,663994005,3920,3920,3920,3920,0
|
|
20240812,183800,663994005,3920,3920,3920,3920,0
|
|
20240812,183700,663994005,3920,3920,3920,3920,0
|
|
20240812,183600,663994005,3920,3920,3920,3920,0
|
|
20240812,183500,663994005,3920,3920,3920,3920,0
|
|
20240812,183400,663994005,3920,3920,3920,3920,0
|
|
20240812,183300,663994005,3920,3920,3920,3920,0
|
|
20240812,183200,663994005,3920,3920,3920,3920,0
|
|
20240812,183100,663994005,3920,3920,3920,3920,0
|
|
20240812,183000,663994005,3920,3920,3920,3920,0
|
|
20240812,182900,663994005,3920,3920,3920,3920,0
|
|
20240812,182800,663994005,3920,3920,3920,3920,2003
|
|
20240812,182700,663994005,3920,3920,3920,3920,0
|
|
20240812,182600,663994005,3920,3920,3920,3920,0
|
|
20240812,182500,663994005,3920,3920,3920,3920,0
|
|
20240812,182400,663994005,3920,3920,3920,3920,0
|
|
20240812,182300,663994005,3920,3920,3920,3920,0
|
|
20240812,182200,663994005,3920,3920,3920,3920,0
|
|
20240812,182100,663994005,3920,3920,3920,3920,0
|
|
20240812,182000,663994005,3920,3920,3920,3920,0
|
|
20240812,181900,663994005,3920,3920,3920,3920,0
|
|
20240812,181800,663994005,3920,3920,3920,3920,0
|
|
20240812,181700,663994005,3920,3920,3920,3920,0
|
|
20240812,181600,663994005,3920,3920,3920,3920,0
|
|
20240812,181500,663994005,3920,3920,3920,3920,0
|
|
20240812,181400,663994005,3920,3920,3920,3920,0
|
|
20240812,181300,663994005,3920,3920,3920,3920,0
|
|
20240812,181200,663994005,3920,3920,3920,3920,0
|
|
20240812,181100,663994005,3920,3920,3920,3920,0
|
|
20240812,181000,663994005,3920,3920,3920,3920,0
|
|
20240812,180900,663994005,3920,3920,3920,3920,0
|
|
20240812,180800,663994005,3920,3920,3920,3920,0
|
|
20240812,180700,663994005,3920,3920,3920,3920,0
|
|
20240812,180600,663994005,3920,3920,3920,3920,0
|
|
20240812,180500,663994005,3920,3920,3920,3920,0
|
|
20240812,180400,663994005,3920,3920,3920,3920,0
|
|
20240812,180300,663994005,3920,3920,3920,3920,0
|
|
20240812,180200,663994005,3920,3920,3920,3920,0
|
|
20240812,180100,663994005,3920,3920,3920,3920,0
|
|
20240812,180000,663994005,3920,3920,3920,3920,0
|
|
20240812,175900,663994005,3920,3920,3920,3920,0
|
|
20240812,175800,663994005,3920,3920,3920,3920,2003
|
|
20240812,175700,663994005,3920,3920,3920,3920,0
|
|
20240812,175600,663994005,3920,3920,3920,3920,0
|
|
20240812,175500,663994005,3920,3920,3920,3920,0
|
|
20240812,175400,663994005,3920,3920,3920,3920,0
|
|
20240812,175300,663994005,3920,3920,3920,3920,0
|
|
20240812,175200,663994005,3920,3920,3920,3920,0
|
|
20240812,175100,663994005,3920,3920,3920,3920,0
|
|
20240812,175000,663994005,3920,3920,3920,3920,0
|
|
20240812,174900,663994005,3920,3920,3920,3920,0
|
|
20240812,174800,663994005,3920,3920,3920,3920,0
|
|
20240812,174700,663994005,3920,3920,3920,3920,0
|
|
20240812,174600,663994005,3920,3920,3920,3920,0
|
|
20240812,174500,663994005,3920,3920,3920,3920,0
|
|
20240812,174400,663994005,3920,3920,3920,3920,0
|
|
20240812,174300,663994005,3920,3920,3920,3920,0
|
|
20240812,174200,663994005,3920,3920,3920,3920,0
|
|
20240812,174100,663994005,3920,3920,3920,3920,0
|
|
20240812,174000,663994005,3920,3920,3920,3920,0
|
|
20240812,173900,663994005,3920,3920,3920,3920,0
|
|
20240812,173800,663994005,3920,3920,3920,3920,0
|
|
20240812,173700,663994005,3920,3920,3920,3920,0
|
|
20240812,173600,663994005,3920,3920,3920,3920,0
|
|
20240812,173500,663994005,3920,3920,3920,3920,0
|
|
20240812,173400,663994005,3920,3920,3920,3920,0
|
|
20240812,173300,663994005,3920,3920,3920,3920,0
|
|
20240812,173200,663994005,3920,3920,3920,3920,0
|
|
20240812,173100,663994005,3920,3920,3920,3920,0
|
|
20240812,173000,663994005,3920,3920,3920,3920,0
|
|
20240812,172900,663994005,3920,3920,3920,3920,0
|
|
20240812,172800,663994005,3920,3920,3920,3920,2003
|
|
20240812,172700,663994005,3920,3920,3920,3920,0
|
|
20240812,172600,663994005,3920,3920,3920,3920,0
|
|
20240812,172500,663994005,3920,3920,3920,3920,0
|
|
20240812,172400,663994005,3920,3920,3920,3920,0
|
|
20240812,172300,663994005,3920,3920,3920,3920,0
|
|
20240812,172200,663994005,3920,3920,3920,3920,0
|
|
20240812,172100,663994005,3920,3920,3920,3920,0
|
|
20240812,172000,663994005,3920,3920,3920,3920,0
|
|
20240812,171900,663994005,3920,3920,3920,3920,0
|
|
20240812,171800,663994005,3920,3920,3920,3920,0
|
|
20240812,171700,663994005,3920,3920,3920,3920,0
|
|
20240812,171600,663994005,3920,3920,3920,3920,0
|
|
20240812,171500,663994005,3920,3920,3920,3920,0
|
|
20240812,171400,663994005,3920,3920,3920,3920,0
|
|
20240812,171300,663994005,3920,3920,3920,3920,0
|
|
20240812,171200,663994005,3920,3920,3920,3920,0
|
|
20240812,171100,663994005,3920,3920,3920,3920,0
|
|
20240812,171000,663994005,3920,3920,3920,3920,0
|
|
20240812,170900,663994005,3920,3920,3920,3920,0
|
|
20240812,170800,663994005,3920,3920,3920,3920,0
|
|
20240812,170700,663994005,3920,3920,3920,3920,0
|
|
20240812,170600,663994005,3920,3920,3920,3920,0
|
|
20240812,170500,663994005,3920,3920,3920,3920,0
|
|
20240812,170400,663994005,3920,3920,3920,3920,0
|
|
20240812,170300,663994005,3920,3920,3920,3920,0
|
|
20240812,170200,663994005,3920,3920,3920,3920,0
|
|
20240812,170100,663994005,3920,3920,3920,3920,0
|
|
20240812,170000,663994005,3920,3920,3920,3920,0
|
|
20240812,165900,663994005,3920,3920,3920,3920,0
|
|
20240812,165800,663994005,3920,3920,3920,3920,2003
|
|
20240812,165700,663994005,3920,3920,3920,3920,0
|
|
20240812,165600,663994005,3920,3920,3920,3920,0
|
|
20240812,165500,663994005,3920,3920,3920,3920,0
|
|
20240812,165400,663994005,3920,3920,3920,3920,0
|
|
20240812,165300,663994005,3920,3920,3920,3920,0
|
|
20240812,165200,663994005,3920,3920,3920,3920,0
|
|
20240812,165100,663994005,3920,3920,3920,3920,0
|
|
20240812,165000,663994005,3920,3920,3920,3920,0
|
|
20240812,164900,663994005,3920,3920,3920,3920,0
|
|
20240812,164800,663994005,3920,3920,3920,3920,0
|
|
20240812,164700,663994005,3920,3920,3920,3920,0
|
|
20240812,164600,663994005,3920,3920,3920,3920,0
|
|
20240812,164500,663994005,3920,3920,3920,3920,0
|
|
20240812,164400,663994005,3920,3920,3920,3920,0
|
|
20240812,164300,663994005,3920,3920,3920,3920,0
|
|
20240812,164200,663994005,3920,3920,3920,3920,0
|
|
20240812,164100,663994005,3920,3920,3920,3920,0
|
|
20240812,164000,663994005,3920,3920,3920,3920,0
|
|
20240812,163900,663994005,3920,3920,3920,3920,0
|
|
20240812,163800,663994005,3920,3920,3920,3920,0
|
|
20240812,163700,663994005,3920,3920,3920,3920,0
|
|
20240812,163600,663994005,3920,3920,3920,3920,0
|
|
20240812,163500,663994005,3920,3920,3920,3920,0
|
|
20240812,163400,663994005,3920,3920,3920,3920,0
|
|
20240812,163300,663994005,3920,3920,3920,3920,0
|
|
20240812,163200,663994005,3920,3920,3920,3920,0
|
|
20240812,163100,663994005,3920,3920,3920,3920,0
|
|
20240812,163000,663994005,3920,3920,3920,3920,0
|
|
20240812,162900,663994005,3920,3920,3920,3920,0
|
|
20240812,162800,663994005,3920,3920,3920,3920,2003
|
|
20240812,162700,663994005,3920,3920,3920,3920,0
|
|
20240812,162600,663994005,3920,3920,3920,3920,0
|
|
20240812,162500,663994005,3920,3920,3920,3920,0
|
|
20240812,162400,663994005,3920,3920,3920,3920,0
|
|
20240812,162300,663994005,3920,3920,3920,3920,0
|
|
20240812,162200,663994005,3920,3920,3920,3920,0
|
|
20240812,162100,663994005,3920,3920,3920,3920,0
|
|
20240812,162000,663994005,3920,3920,3920,3920,0
|
|
20240812,161900,663994005,3920,3920,3920,3920,0
|
|
20240812,161800,663994005,3920,3920,3920,3920,0
|
|
20240812,161700,663994005,3920,3920,3920,3920,0
|
|
20240812,161600,663994005,3920,3920,3920,3920,0
|
|
20240812,161500,663994005,3920,3920,3920,3920,0
|
|
20240812,161400,663994005,3920,3920,3920,3920,0
|
|
20240812,161300,663994005,3920,3920,3920,3920,0
|
|
20240812,161200,663994005,3920,3920,3920,3920,0
|
|
20240812,161100,663994005,3920,3920,3920,3920,0
|
|
20240812,161000,663994005,3920,3920,3920,3920,0
|
|
20240812,160900,663994005,3920,3920,3920,3920,0
|
|
20240812,160800,663994005,3920,3920,3920,3920,0
|
|
20240812,160700,663994005,3920,3920,3920,3920,0
|
|
20240812,160600,663994005,3920,3920,3920,3920,0
|
|
20240812,160500,663994005,3920,3920,3920,3920,0
|
|
20240812,160400,663994005,3920,3920,3920,3920,0
|
|
20240812,160300,663994005,3920,3920,3920,3920,0
|
|
20240812,160200,663994005,3920,3920,3920,3920,0
|
|
20240812,160100,663994005,3920,3920,3920,3920,0
|
|
20240812,160000,663994005,3920,3920,3920,3920,0
|
|
20240812,155900,663994005,3920,3920,3920,3920,0
|
|
20240812,155800,663994005,3920,3920,3920,3920,2003
|
|
20240812,155700,663994005,3920,3920,3920,3920,0
|
|
20240812,155600,663994005,3920,3920,3920,3920,0
|
|
20240812,155500,663994005,3920,3920,3920,3920,0
|
|
20240812,155400,663994005,3920,3920,3920,3920,0
|
|
20240812,155300,663994005,3920,3920,3920,3920,0
|
|
20240812,155200,663994005,3920,3920,3920,3920,0
|
|
20240812,155100,663994005,3920,3920,3920,3920,0
|
|
20240812,155000,663994005,3920,3920,3920,3920,0
|
|
20240812,154900,663994005,3920,3920,3920,3920,0
|
|
20240812,154800,663994005,3920,3920,3920,3920,0
|
|
20240812,154700,663994005,3920,3920,3920,3920,0
|
|
20240812,154600,663994005,3920,3920,3920,3920,0
|
|
20240812,154500,663994005,3920,3920,3920,3920,0
|
|
20240812,154400,663994005,3920,3920,3920,3920,0
|
|
20240812,154300,663994005,3920,3920,3920,3920,0
|
|
20240812,154200,663994005,3920,3920,3920,3920,0
|
|
20240812,154100,663994005,3920,3920,3920,3920,0
|
|
20240812,154000,663994005,3920,3920,3920,3920,0
|
|
20240812,153900,663994005,3920,3920,3920,3920,0
|
|
20240812,153800,663994005,3920,3920,3920,3920,0
|
|
20240812,153700,663994005,3920,3920,3920,3920,0
|
|
20240812,153600,663994005,3920,3920,3920,3920,0
|
|
20240812,153500,663994005,3920,3920,3920,3920,0
|
|
20240812,153400,663994005,3920,3920,3920,3920,0
|
|
20240812,153300,663994005,3920,3920,3920,3920,0
|
|
20240812,153200,663994005,3920,3920,3920,3920,0
|
|
20240812,153100,663994005,3920,3920,3920,3920,0
|
|
20240812,153000,663994005,3920,3920,3920,3920,2003
|
|
20240812,152900,656142245,3915,3915,3915,3915,0
|
|
20240812,152800,656142245,3915,3915,3915,3915,0
|
|
20240812,152700,656142245,3915,3915,3915,3915,0
|
|
20240812,152600,656142245,3915,3915,3915,3915,0
|
|
20240812,152500,656142245,3915,3915,3915,3915,0
|
|
20240812,152400,656142245,3915,3915,3915,3915,0
|
|
20240812,152300,656142245,3915,3915,3915,3915,0
|
|
20240812,152200,656142245,3915,3915,3915,3915,0
|
|
20240812,152100,656142245,3915,3915,3915,3915,0
|
|
20240812,152000,656142245,3915,3915,3915,3915,0
|
|
20240812,151900,656142245,3915,3915,3915,3905,152
|
|
20240812,151800,655548665,3905,3905,3905,3905,1875
|
|
20240812,151700,648226790,3905,3905,3905,3905,6
|
|
20240812,151600,648203360,3905,3900,3905,3900,1863
|
|
20240812,151500,640937615,3900,3900,3900,3900,0
|
|
20240812,151400,640937615,3900,3900,3900,3900,3
|
|
20240812,151300,640925915,3900,3900,3900,3900,6
|
|
20240812,151200,640902515,3900,3900,3900,3900,16
|
|
20240812,151100,640840115,3895,3900,3900,3895,951
|
|
20240812,151000,637135965,3900,3895,3900,3895,227
|
|
20240812,150900,636251785,3900,3900,3900,3900,7
|
|
20240812,150800,636224485,3900,3895,3900,3895,703
|
|
20240812,150700,633486285,3900,3900,3900,3895,502
|
|
20240812,150600,631530910,3895,3900,3900,3895,8
|
|
20240812,150500,631499720,3900,3905,3905,3900,106
|
|
20240812,150400,631086295,3905,3900,3905,3900,13488
|
|
20240812,150300,578482945,3900,3900,3900,3900,1310
|
|
20240812,150200,573373945,3900,3895,3900,3895,4876
|
|
20240812,150100,554380090,3890,3895,3895,3890,23
|
|
20240812,150000,554290605,3890,3895,3895,3890,196
|
|
20240812,145900,553527985,3895,3895,3895,3895,1749
|
|
20240812,145800,546715630,3895,3900,3900,3895,38
|
|
20240812,145700,546567605,3900,3900,3900,3900,0
|
|
20240812,145600,546567605,3900,3900,3900,3900,4
|
|
20240812,145500,546552005,3900,3895,3900,3895,280
|
|
20240812,145400,545461355,3895,3900,3900,3895,53
|
|
20240812,145300,545254905,3900,3895,3900,3895,453
|
|
20240812,145200,543488705,3900,3900,3900,3895,509
|
|
20240812,145100,541506105,3895,3895,3895,3895,1056
|
|
20240812,145000,537392985,3900,3900,3900,3900,304
|
|
20240812,144900,536207385,3900,3900,3900,3900,3
|
|
20240812,144800,536195685,3900,3900,3900,3900,6
|
|
20240812,144700,536172285,3900,3900,3900,3900,3
|
|
20240812,144600,536160585,3895,3895,3895,3895,97
|
|
20240812,144500,535782770,3895,3895,3895,3895,4
|
|
20240812,144400,535767190,3895,3895,3895,3895,62
|
|
20240812,144300,535525700,3900,3900,3900,3900,4
|
|
20240812,144200,535510100,3900,3900,3900,3900,7
|
|
20240812,144100,535482800,3905,3905,3905,3905,6
|
|
20240812,144000,535459370,3900,3900,3900,3900,10
|
|
20240812,143900,535420370,3895,3895,3895,3895,0
|
|
20240812,143800,535420370,3895,3905,3905,3890,2593
|
|
20240812,143700,525314755,3905,3900,3905,3900,85
|
|
20240812,143600,524983225,3900,3900,3900,3900,7
|
|
20240812,143500,524955925,3900,3900,3900,3900,0
|
|
20240812,143400,524955925,3900,3905,3905,3900,16
|
|
20240812,143300,524893495,3895,3895,3895,3895,0
|
|
20240812,143200,524893495,3895,3895,3895,3895,1
|
|
20240812,143100,524889600,3900,3905,3905,3900,15
|
|
20240812,143000,524831080,3900,3900,3900,3900,34
|
|
20240812,142900,524698480,3900,3900,3900,3900,14
|
|
20240812,142800,524643880,3900,3900,3900,3900,909
|
|
20240812,142700,521098780,3900,3900,3900,3900,4
|
|
20240812,142600,521083180,3900,3900,3900,3900,6
|
|
20240812,142500,521059780,3900,3900,3900,3900,103
|
|
20240812,142400,520658080,3900,3900,3900,3900,0
|
|
20240812,142300,520658080,3900,3900,3900,3900,18
|
|
20240812,142200,520587880,3900,3905,3905,3900,25
|
|
20240812,142100,520490365,3900,3900,3900,3900,0
|
|
20240812,142000,520490365,3900,3900,3900,3900,0
|
|
20240812,141900,520490365,3900,3895,3900,3895,2688
|
|
20240812,141800,510018965,3895,3895,3895,3895,3
|
|
20240812,141700,510007280,3895,3895,3895,3895,333
|
|
20240812,141600,508710245,3900,3900,3900,3900,24
|
|
20240812,141500,508616645,3900,3900,3900,3900,6
|
|
20240812,141400,508593245,3900,3900,3900,3900,3
|
|
20240812,141300,508581545,3895,3895,3895,3895,0
|
|
20240812,141200,508581545,3895,3895,3895,3895,151
|
|
20240812,141100,507993400,3895,3895,3895,3895,4
|
|
20240812,141000,507977820,3900,3900,3900,3900,11
|
|
20240812,140900,507934920,3900,3900,3905,3900,92
|
|
20240812,140800,507576105,3900,3900,3900,3900,10
|
|
20240812,140700,507537105,3900,3905,3905,3900,7
|
|
20240812,140600,507509785,3900,3900,3900,3900,11
|
|
20240812,140500,507466885,3905,3905,3905,3905,1000
|
|
20240812,140400,503561885,3900,3900,3900,3900,9
|
|
20240812,140300,503526785,3890,3890,3890,3890,0
|
|
20240812,140200,503526785,3890,3890,3890,3890,1070
|
|
20240812,140100,499364485,3890,3900,3900,3890,2909
|
|
20240812,140000,488046445,3900,3905,3905,3900,4
|
|
20240812,135900,488030830,3895,3905,3905,3895,5029
|
|
20240812,135800,468431955,3905,3905,3905,3905,10
|
|
20240812,135700,468392905,3905,3910,3910,3905,1033
|
|
20240812,135600,464359005,3915,3915,3915,3915,0
|
|
20240812,135500,464359005,3915,3910,3915,3910,7
|
|
20240812,135400,464331615,3915,3915,3915,3915,300
|
|
20240812,135300,463157115,3910,3910,3910,3910,13
|
|
20240812,135200,463106285,3910,3910,3910,3910,14
|
|
20240812,135100,463051545,3915,3915,3915,3915,3
|
|
20240812,135000,463039800,3915,3915,3915,3915,7
|
|
20240812,134900,463012395,3915,3915,3915,3915,3
|
|
20240812,134800,463000650,3915,3915,3915,3915,4
|
|
20240812,134700,462984990,3915,3915,3915,3915,7
|
|
20240812,134600,462957585,3910,3910,3910,3910,403
|
|
20240812,134500,461381855,3910,3910,3910,3910,3
|
|
20240812,134400,461370125,3910,3910,3910,3910,11
|
|
20240812,134300,461327115,3915,3915,3915,3915,0
|
|
20240812,134200,461327115,3915,3915,3915,3915,6
|
|
20240812,134100,461303625,3920,3920,3920,3920,0
|
|
20240812,134000,461303625,3920,3920,3920,3920,0
|
|
20240812,133900,461303625,3920,3920,3920,3915,20
|
|
20240812,133800,461225280,3920,3920,3920,3920,137
|
|
20240812,133700,460688240,3910,3910,3910,3910,24
|
|
20240812,133600,460594400,3920,3920,3920,3920,2
|
|
20240812,133500,460586560,3915,3915,3915,3915,5
|
|
20240812,133400,460566985,3915,3910,3915,3910,642
|
|
20240812,133300,458056680,3910,3910,3910,3910,3
|
|
20240812,133200,458044950,3910,3910,3910,3910,7
|
|
20240812,133100,458017580,3910,3910,3910,3910,3
|
|
20240812,133000,458005850,3910,3910,3910,3910,203
|
|
20240812,132900,457212120,3905,3905,3905,3905,0
|
|
20240812,132800,457212120,3905,3910,3910,3905,44
|
|
20240812,132700,457040255,3900,3900,3900,3900,0
|
|
20240812,132600,457040255,3900,3900,3900,3900,0
|
|
20240812,132500,457040255,3900,3905,3905,3900,55
|
|
20240812,132400,456825735,3910,3905,3910,3905,246
|
|
20240812,132300,455865055,3905,3905,3905,3905,22
|
|
20240812,132200,455779145,3905,3910,3910,3905,13
|
|
20240812,132100,455728365,3910,3910,3910,3910,61
|
|
20240812,132000,455489855,3900,3900,3900,3900,0
|
|
20240812,131900,455489855,3900,3905,3905,3900,550
|
|
20240812,131800,453343405,3900,3905,3905,3900,8
|
|
20240812,131700,453312170,3910,3910,3910,3910,10
|
|
20240812,131600,453273070,3910,3910,3910,3910,0
|
|
20240812,131500,453273070,3910,3910,3910,3910,4
|
|
20240812,131400,453257430,3910,3910,3910,3910,9
|
|
20240812,131300,453222240,3900,3910,3910,3900,6119
|
|
20240812,131200,429355860,3920,3920,3920,3920,0
|
|
20240812,131100,429355860,3920,3920,3920,3920,0
|
|
20240812,131000,429355860,3920,3910,3920,3900,3899
|
|
20240812,130900,414147675,3905,3905,3905,3905,0
|
|
20240812,130800,414147675,3905,3915,3915,3905,600
|
|
20240812,130700,411803070,3915,3915,3915,3915,101
|
|
20240812,130600,411407655,3915,3915,3915,3915,10
|
|
20240812,130500,411368505,3915,3915,3915,3915,0
|
|
20240812,130400,411368505,3915,3915,3915,3915,10
|
|
20240812,130300,411329355,3920,3920,3920,3920,6
|
|
20240812,130200,411305835,3915,3915,3915,3915,2
|
|
20240812,130100,411298005,3915,3915,3920,3915,8
|
|
20240812,130000,411266670,3920,3920,3920,3920,6
|
|
20240812,125900,411243150,3910,3910,3910,3910,0
|
|
20240812,125800,411243150,3910,3920,3920,3910,68
|
|
20240812,125700,410977105,3920,3925,3925,3920,56
|
|
20240812,125600,410757310,3920,3925,3925,3920,1531
|
|
20240812,125500,404755735,3930,3930,3930,3930,9
|
|
20240812,125400,404720365,3925,3930,3930,3925,714
|
|
20240812,125300,401915900,3925,3925,3925,3925,609
|
|
20240812,125200,399525575,3925,3925,3925,3925,210
|
|
20240812,125100,398701325,3920,3920,3920,3920,20
|
|
20240812,125000,398622925,3925,3920,3925,3920,1981
|
|
20240812,124900,390852340,3920,3920,3920,3920,0
|
|
20240812,124800,390852340,3920,3920,3920,3920,9
|
|
20240812,124700,390817060,3920,3920,3920,3920,0
|
|
20240812,124600,390817060,3920,3915,3920,3915,596
|
|
20240812,124500,388483705,3915,3915,3915,3910,59
|
|
20240812,124400,388252770,3915,3915,3915,3910,209
|
|
20240812,124300,387434540,3920,3920,3920,3920,3
|
|
20240812,124200,387422780,3920,3920,3920,3920,6
|
|
20240812,124100,387399260,3920,3915,3920,3915,1806
|
|
20240812,124000,380328755,3915,3915,3915,3915,34
|
|
20240812,123900,380195645,3910,3915,3920,3910,2001
|
|
20240812,123800,372352135,3915,3910,3915,3910,565
|
|
20240812,123700,370140205,3915,3915,3915,3915,470
|
|
20240812,123600,368300155,3915,3920,3920,3915,104
|
|
20240812,123500,367892480,3915,3915,3915,3915,0
|
|
20240812,123400,367892480,3915,3915,3920,3915,288
|
|
20240812,123300,366764770,3915,3915,3915,3915,100
|
|
20240812,123200,366373270,3915,3920,3920,3915,103
|
|
20240812,123100,365970010,3920,3915,3920,3915,46
|
|
20240812,123000,365789890,3920,3915,3920,3915,54
|
|
20240812,122900,365578465,3915,3915,3920,3915,55
|
|
20240812,122800,365363120,3920,3915,3920,3915,1023
|
|
20240812,122700,361358060,3920,3910,3920,3910,1962
|
|
20240812,122600,353677745,3900,3905,3905,3900,2
|
|
20240812,122500,353669940,3900,3915,3915,3900,130
|
|
20240812,122400,353161635,3915,3910,3915,3910,15
|
|
20240812,122300,353102965,3910,3910,3915,3900,1817
|
|
20240812,122200,345998530,3905,3900,3905,3900,764
|
|
20240812,122100,343015300,3905,3900,3905,3900,606
|
|
20240812,122000,340651885,3900,3910,3910,3900,1691
|
|
20240812,121900,334048520,3910,3910,3910,3910,10
|
|
20240812,121800,334009420,3910,3910,3910,3910,3
|
|
20240812,121700,333997690,3910,3910,3910,3910,0
|
|
20240812,121600,333997690,3910,3910,3910,3910,36
|
|
20240812,121500,333856930,3900,3905,3905,3900,8
|
|
20240812,121400,333825695,3910,3910,3910,3910,3
|
|
20240812,121300,333813965,3910,3910,3910,3910,220
|
|
20240812,121200,332953765,3900,3905,3905,3900,4
|
|
20240812,121100,332938150,3910,3910,3910,3910,0
|
|
20240812,121000,332938150,3910,3900,3910,3900,25
|
|
20240812,120900,332840610,3910,3905,3910,3900,1019
|
|
20240812,120800,328857845,3900,3900,3900,3900,628
|
|
20240812,120700,326408645,3900,3900,3900,3900,3
|
|
20240812,120600,326396945,3900,3900,3900,3900,4
|
|
20240812,120500,326381345,3900,3900,3900,3900,9
|
|
20240812,120400,326346245,3895,3895,3895,3895,7
|
|
20240812,120300,326318980,3900,3900,3900,3900,8
|
|
20240812,120200,326287780,3900,3900,3900,3900,109
|
|
20240812,120100,325862680,3900,3895,3900,3895,107
|
|
20240812,120000,325445885,3900,3905,3905,3900,5
|
|
20240812,115900,325426365,3900,3900,3900,3900,344
|
|
20240812,115800,324084765,3900,3905,3905,3900,70
|
|
20240812,115700,323811715,3905,3905,3905,3905,1
|
|
20240812,115600,323807810,3905,3900,3905,3900,186
|
|
20240812,115500,323082075,3900,3900,3900,3900,0
|
|
20240812,115400,323082075,3900,3895,3900,3890,53
|
|
20240812,115300,322875590,3895,3895,3895,3895,54
|
|
20240812,115200,322665260,3895,3900,3900,3895,351
|
|
20240812,115100,321298105,3900,3895,3900,3895,12
|
|
20240812,115000,321251320,3895,3900,3900,3895,25
|
|
20240812,114900,321153825,3900,3895,3900,3895,98
|
|
20240812,114800,320772100,3895,3895,3895,3895,10
|
|
20240812,114700,320733150,3890,3895,3895,3890,848
|
|
20240812,114600,317432240,3890,3890,3890,3890,0
|
|
20240812,114500,317432240,3890,3900,3900,3890,505
|
|
20240812,114400,315467180,3900,3900,3900,3900,3
|
|
20240812,114300,315455480,3900,3900,3900,3900,7
|
|
20240812,114200,315428180,3900,3905,3905,3900,8
|
|
20240812,114100,315396965,3905,3900,3905,3900,849
|
|
20240812,114000,312081775,3905,3900,3905,3900,2193
|
|
20240812,113900,303519600,3895,3895,3895,3895,135
|
|
20240812,113800,302993775,3900,3895,3900,3895,326
|
|
20240812,113700,301723990,3895,3895,3895,3895,4
|
|
20240812,113600,301708410,3895,3895,3895,3895,9
|
|
20240812,113500,301673355,3895,3895,3895,3895,3
|
|
20240812,113400,301661670,3895,3895,3895,3895,4
|
|
20240812,113300,301646090,3890,3895,3895,3890,1526
|
|
20240812,113200,295708790,3895,3895,3895,3895,1335
|
|
20240812,113100,290508965,3895,3900,3900,3895,34
|
|
20240812,113000,290376515,3900,3900,3900,3900,0
|
|
20240812,112900,290376515,3900,3900,3900,3900,10
|
|
20240812,112800,290337515,3895,3895,3895,3895,600
|
|
20240812,112700,288000515,3900,3900,3900,3900,3
|
|
20240812,112600,287988815,3900,3900,3900,3900,418
|
|
20240812,112500,286358615,3895,3895,3895,3895,700
|
|
20240812,112400,283632115,3900,3900,3900,3900,3
|
|
20240812,112300,283620415,3900,3900,3900,3900,0
|
|
20240812,112200,283620415,3900,3900,3900,3900,11
|
|
20240812,112100,283577515,3895,3895,3895,3895,1
|
|
20240812,112000,283573620,3900,3900,3900,3900,4
|
|
20240812,111900,283558020,3895,3900,3900,3895,1425
|
|
20240812,111800,278007540,3900,3900,3900,3900,24
|
|
20240812,111700,277913940,3900,3905,3905,3900,23
|
|
20240812,111600,277824175,3900,3900,3900,3900,863
|
|
20240812,111500,274458475,3900,3900,3900,3900,454
|
|
20240812,111400,272687875,3900,3900,3900,3900,26
|
|
20240812,111300,272586475,3900,3900,3900,3900,7
|
|
20240812,111200,272559175,3900,3900,3900,3900,19
|
|
20240812,111100,272485075,3900,3900,3900,3900,116
|
|
20240812,111000,272032675,3900,3900,3900,3900,0
|
|
20240812,110900,272032675,3900,3900,3900,3900,3
|
|
20240812,110800,272020975,3900,3900,3900,3900,107
|
|
20240812,110700,271603675,3900,3900,3900,3900,18
|
|
20240812,110600,271533475,3900,3900,3900,3900,304
|
|
20240812,110500,270347875,3900,3895,3900,3890,2270
|
|
20240812,110400,261510790,3900,3900,3900,3900,161
|
|
20240812,110300,260882890,3900,3900,3900,3900,6
|
|
20240812,110200,260859490,3900,3900,3900,3900,19
|
|
20240812,110100,260785390,3900,3900,3900,3900,4
|
|
20240812,110000,260769790,3900,3900,3900,3900,29
|
|
20240812,105900,260656690,3900,3900,3900,3900,10
|
|
20240812,105800,260617690,3900,3900,3900,3900,2610
|
|
20240812,105700,250438690,3900,3900,3900,3900,4
|
|
20240812,105600,250423090,3900,3900,3900,3900,30
|
|
20240812,105500,250306090,3900,3900,3900,3900,3
|
|
20240812,105400,250294390,3900,3900,3900,3900,0
|
|
20240812,105300,250294390,3900,3900,3900,3900,11
|
|
20240812,105200,250251490,3890,3895,3895,3890,1048
|
|
20240812,105100,246173700,3900,3900,3900,3900,23
|
|
20240812,105000,246084000,3900,3895,3900,3895,203
|
|
20240812,104900,245292975,3895,3895,3895,3890,43
|
|
20240812,104800,245125640,3895,3895,3895,3895,152
|
|
20240812,104700,244533600,3900,3900,3900,3900,0
|
|
20240812,104600,244533600,3900,3895,3900,3895,1150
|
|
20240812,104500,240054335,3895,3895,3895,3895,6
|
|
20240812,104400,240030965,3895,3895,3895,3895,8
|
|
20240812,104300,239999805,3895,3895,3895,3895,3
|
|
20240812,104200,239988120,3895,3895,3895,3895,6
|
|
20240812,104100,239964750,3890,3895,3895,3890,483
|
|
20240812,104000,238085865,3895,3895,3895,3895,0
|
|
20240812,103900,238085865,3895,3895,3895,3895,3
|
|
20240812,103800,238074180,3895,3895,3895,3895,7
|
|
20240812,103700,238046915,3895,3895,3895,3895,3
|
|
20240812,103600,238035230,3890,3895,3895,3890,36
|
|
20240812,103500,237895185,3890,3895,3895,3890,603
|
|
20240812,103400,235547000,3895,3895,3895,3895,9
|
|
20240812,103300,235511945,3895,3895,3895,3895,20
|
|
20240812,103200,235434045,3890,3895,3895,3890,113
|
|
20240812,103100,234994460,3890,3890,3890,3890,804
|
|
20240812,103000,231866900,3890,3890,3890,3890,9
|
|
20240812,102900,231831890,3890,3890,3890,3890,54
|
|
20240812,102800,231621830,3890,3890,3890,3890,8
|
|
20240812,102700,231590710,3885,3890,3890,3885,102
|
|
20240812,102600,231194105,3890,3890,3890,3890,338
|
|
20240812,102500,229879285,3890,3890,3890,3885,25
|
|
20240812,102400,229782060,3890,3885,3890,3885,201
|
|
20240812,102300,229001005,3885,3890,3890,3885,168
|
|
20240812,102200,228348310,3890,3890,3890,3890,1
|
|
20240812,102100,228344420,3890,3895,3895,3890,34
|
|
20240812,102000,228212145,3895,3890,3895,3890,194
|
|
20240812,101900,227457455,3895,3895,3895,3895,1053
|
|
20240812,101800,223356020,3895,3895,3895,3895,30
|
|
20240812,101700,223239170,3890,3890,3890,3890,263
|
|
20240812,101600,222216100,3890,3890,3890,3890,16
|
|
20240812,101500,222153860,3895,3890,3895,3890,109
|
|
20240812,101400,221729335,3890,3890,3890,3890,169
|
|
20240812,101300,221071925,3890,3890,3890,3890,111
|
|
20240812,101200,220640135,3890,3890,3890,3890,28
|
|
20240812,101100,220531215,3890,3890,3890,3890,54
|
|
20240812,101000,220321155,3890,3890,3890,3890,628
|
|
20240812,100900,217878235,3890,3890,3890,3890,6
|
|
20240812,100800,217854895,3890,3890,3890,3890,31
|
|
20240812,100700,217734305,3890,3890,3890,3890,7
|
|
20240812,100600,217707075,3890,3890,3890,3890,33
|
|
20240812,100500,217578705,3890,3890,3890,3890,12
|
|
20240812,100400,217532025,3890,3890,3890,3885,3442
|
|
20240812,100300,204150645,3890,3890,3895,3890,81
|
|
20240812,100200,203835490,3890,3895,3895,3890,606
|
|
20240812,100100,201478120,3895,3895,3895,3895,2704
|
|
20240812,100000,190946040,3895,3895,3895,3895,0
|
|
20240812,095900,190946040,3895,3895,3895,3890,79
|
|
20240812,095800,190638695,3895,3895,3895,3890,236
|
|
20240812,095700,189719480,3895,3890,3895,3890,367
|
|
20240812,095600,188290210,3895,3895,3895,3895,16
|
|
20240812,095500,188227890,3895,3895,3895,3895,211
|
|
20240812,095400,187406045,3895,3890,3895,3890,1039
|
|
20240812,095300,183364310,3885,3890,3890,3885,605
|
|
20240812,095200,181010885,3890,3890,3890,3885,1196
|
|
20240812,095100,176359005,3895,3895,3895,3895,10
|
|
20240812,095000,176320055,3895,3890,3895,3890,945
|
|
20240812,094900,172642980,3890,3890,3890,3885,653
|
|
20240812,094800,170104310,3890,3885,3890,3885,240
|
|
20240812,094700,169171660,3890,3885,3890,3885,117
|
|
20240812,094600,168716535,3885,3885,3885,3885,1754
|
|
20240812,094500,161902245,3890,3890,3890,3885,142
|
|
20240812,094400,161350555,3890,3890,3890,3885,411
|
|
20240812,094300,159753770,3890,3895,3895,3890,265
|
|
20240812,094200,158721640,3895,3885,3895,3885,75
|
|
20240812,094100,158430090,3890,3890,3890,3890,3
|
|
20240812,094000,158418420,3895,3890,3895,3885,1144
|
|
20240812,093900,153963320,3885,3885,3890,3885,977
|
|
20240812,093800,150167655,3885,3885,3885,3885,3
|
|
20240812,093700,150156000,3885,3885,3885,3885,15
|
|
20240812,093600,150097725,3880,3885,3885,3880,103
|
|
20240812,093500,149698070,3885,3885,3885,3885,4
|
|
20240812,093400,149682530,3880,3880,3885,3880,1272
|
|
20240812,093300,144742155,3880,3880,3880,3880,40
|
|
20240812,093200,144586955,3880,3875,3880,3875,29
|
|
20240812,093100,144474560,3875,3880,3880,3875,43
|
|
20240812,093000,144307920,3880,3880,3880,3880,10
|
|
20240812,092900,144269120,3880,3875,3880,3875,1043
|
|
20240812,092800,140227450,3875,3875,3875,3875,0
|
|
20240812,092700,140227450,3875,3875,3875,3875,10
|
|
20240812,092600,140188700,3880,3875,3880,3875,305
|
|
20240812,092500,139006645,3875,3880,3880,3875,11
|
|
20240812,092400,138964005,3870,3870,3870,3870,0
|
|
20240812,092300,138964005,3870,3880,3880,3870,137
|
|
20240812,092200,138433745,3880,3880,3880,3875,44
|
|
20240812,092100,138263035,3880,3880,3880,3880,14
|
|
20240812,092000,138208715,3865,3875,3875,3865,3191
|
|
20240812,091900,125863190,3875,3875,3880,3870,635
|
|
20240812,091800,123403155,3875,3875,3875,3875,504
|
|
20240812,091700,121450155,3870,3875,3875,3870,296
|
|
20240812,091600,120304515,3875,3875,3875,3875,15
|
|
20240812,091500,120246390,3875,3875,3875,3875,1482
|
|
20240812,091400,114503640,3875,3880,3880,3875,1174
|
|
20240812,091300,109954355,3880,3880,3880,3880,51
|
|
20240812,091200,109756475,3875,3880,3880,3875,53
|
|
20240812,091100,109551090,3880,3880,3880,3880,744
|
|
20240812,091000,106664370,3880,3880,3880,3880,31
|
|
20240812,090900,106544090,3880,3875,3880,3875,378
|
|
20240812,090800,105079080,3875,3875,3875,3875,1448
|
|
20240812,090700,99468080,3875,3890,3890,3875,501
|
|
20240812,090600,97526690,3890,3890,3890,3890,114
|
|
20240812,090500,97083230,3895,3885,3895,3885,1484
|
|
20240812,090400,91315610,3885,3875,3885,3860,508
|
|
20240812,090300,89348365,3870,3870,3870,3860,1293
|
|
20240812,090200,84344565,3870,3870,3870,3860,1033
|
|
20240812,090100,80350055,3875,3875,3875,3855,3533
|
|
20240812,090000,66716885,3875,3860,3875,3860,17280
|