602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185900,1319866845,3905,3905,3905,3905,2339
|
|
20240816,185800,1319866845,3905,3905,3905,3905,0
|
|
20240816,185700,1319866845,3905,3905,3905,3905,0
|
|
20240816,185600,1319866845,3905,3905,3905,3905,0
|
|
20240816,185500,1319866845,3905,3905,3905,3905,0
|
|
20240816,185400,1319866845,3905,3905,3905,3905,0
|
|
20240816,185300,1319866845,3905,3905,3905,3905,0
|
|
20240816,185200,1319866845,3905,3905,3905,3905,0
|
|
20240816,185100,1319866845,3905,3905,3905,3905,0
|
|
20240816,185000,1319866845,3905,3905,3905,3905,0
|
|
20240816,184900,1319866845,3905,3905,3905,3905,0
|
|
20240816,184800,1319866845,3905,3905,3905,3905,0
|
|
20240816,184700,1319866845,3905,3905,3905,3905,0
|
|
20240816,184600,1319866845,3905,3905,3905,3905,0
|
|
20240816,184500,1319866845,3905,3905,3905,3905,0
|
|
20240816,184400,1319866845,3905,3905,3905,3905,0
|
|
20240816,184300,1319866845,3905,3905,3905,3905,0
|
|
20240816,184200,1319866845,3905,3905,3905,3905,0
|
|
20240816,184100,1319866845,3905,3905,3905,3905,0
|
|
20240816,184000,1319866845,3905,3905,3905,3905,0
|
|
20240816,183900,1319866845,3905,3905,3905,3905,0
|
|
20240816,183800,1319866845,3905,3905,3905,3905,0
|
|
20240816,183700,1319866845,3905,3905,3905,3905,0
|
|
20240816,183600,1319866845,3905,3905,3905,3905,0
|
|
20240816,183500,1319866845,3905,3905,3905,3905,0
|
|
20240816,183400,1319866845,3905,3905,3905,3905,0
|
|
20240816,183300,1319866845,3905,3905,3905,3905,0
|
|
20240816,183200,1319866845,3905,3905,3905,3905,0
|
|
20240816,183100,1319866845,3905,3905,3905,3905,0
|
|
20240816,183000,1319866845,3905,3905,3905,3905,0
|
|
20240816,182900,1319866845,3905,3905,3905,3905,2339
|
|
20240816,182800,1319866845,3905,3905,3905,3905,0
|
|
20240816,182700,1319866845,3905,3905,3905,3905,0
|
|
20240816,182600,1319866845,3905,3905,3905,3905,0
|
|
20240816,182500,1319866845,3905,3905,3905,3905,0
|
|
20240816,182400,1319866845,3905,3905,3905,3905,0
|
|
20240816,182300,1319866845,3905,3905,3905,3905,0
|
|
20240816,182200,1319866845,3905,3905,3905,3905,0
|
|
20240816,182100,1319866845,3905,3905,3905,3905,0
|
|
20240816,182000,1319866845,3905,3905,3905,3905,0
|
|
20240816,181900,1319866845,3905,3905,3905,3905,0
|
|
20240816,181800,1319866845,3905,3905,3905,3905,0
|
|
20240816,181700,1319866845,3905,3905,3905,3905,0
|
|
20240816,181600,1319866845,3905,3905,3905,3905,0
|
|
20240816,181500,1319866845,3905,3905,3905,3905,0
|
|
20240816,181400,1319866845,3905,3905,3905,3905,0
|
|
20240816,181300,1319866845,3905,3905,3905,3905,0
|
|
20240816,181200,1319866845,3905,3905,3905,3905,0
|
|
20240816,181100,1319866845,3905,3905,3905,3905,0
|
|
20240816,181000,1319866845,3905,3905,3905,3905,0
|
|
20240816,180900,1319866845,3905,3905,3905,3905,0
|
|
20240816,180800,1319866845,3905,3905,3905,3905,0
|
|
20240816,180700,1319866845,3905,3905,3905,3905,0
|
|
20240816,180600,1319866845,3905,3905,3905,3905,0
|
|
20240816,180500,1319866845,3905,3905,3905,3905,0
|
|
20240816,180400,1319866845,3905,3905,3905,3905,0
|
|
20240816,180300,1319866845,3905,3905,3905,3905,0
|
|
20240816,180200,1319866845,3905,3905,3905,3905,0
|
|
20240816,180100,1319866845,3905,3905,3905,3905,0
|
|
20240816,180000,1319866845,3905,3905,3905,3905,0
|
|
20240816,175900,1319866845,3905,3905,3905,3905,2339
|
|
20240816,175800,1319866845,3905,3905,3905,3905,0
|
|
20240816,175700,1319866845,3905,3905,3905,3905,0
|
|
20240816,175600,1319866845,3905,3905,3905,3905,0
|
|
20240816,175500,1319866845,3905,3905,3905,3905,0
|
|
20240816,175400,1319866845,3905,3905,3905,3905,0
|
|
20240816,175300,1319866845,3905,3905,3905,3905,0
|
|
20240816,175200,1319866845,3905,3905,3905,3905,0
|
|
20240816,175100,1319866845,3905,3905,3905,3905,0
|
|
20240816,175000,1319866845,3905,3905,3905,3905,0
|
|
20240816,174900,1319866845,3905,3905,3905,3905,0
|
|
20240816,174800,1319866845,3905,3905,3905,3905,0
|
|
20240816,174700,1319866845,3905,3905,3905,3905,0
|
|
20240816,174600,1319866845,3905,3905,3905,3905,0
|
|
20240816,174500,1319866845,3905,3905,3905,3905,0
|
|
20240816,174400,1319866845,3905,3905,3905,3905,0
|
|
20240816,174300,1319866845,3905,3905,3905,3905,0
|
|
20240816,174200,1319866845,3905,3905,3905,3905,0
|
|
20240816,174100,1319866845,3905,3905,3905,3905,0
|
|
20240816,174000,1319866845,3905,3905,3905,3905,0
|
|
20240816,173900,1319866845,3905,3905,3905,3905,0
|
|
20240816,173800,1319866845,3905,3905,3905,3905,0
|
|
20240816,173700,1319866845,3905,3905,3905,3905,0
|
|
20240816,173600,1319866845,3905,3905,3905,3905,0
|
|
20240816,173500,1319866845,3905,3905,3905,3905,0
|
|
20240816,173400,1319866845,3905,3905,3905,3905,0
|
|
20240816,173300,1319866845,3905,3905,3905,3905,0
|
|
20240816,173200,1319866845,3905,3905,3905,3905,0
|
|
20240816,173100,1319866845,3905,3905,3905,3905,0
|
|
20240816,173000,1319866845,3905,3905,3905,3905,0
|
|
20240816,172900,1319866845,3905,3905,3905,3905,2339
|
|
20240816,172800,1319866845,3905,3905,3905,3905,0
|
|
20240816,172700,1319866845,3905,3905,3905,3905,0
|
|
20240816,172600,1319866845,3905,3905,3905,3905,0
|
|
20240816,172500,1319866845,3905,3905,3905,3905,0
|
|
20240816,172400,1319866845,3905,3905,3905,3905,0
|
|
20240816,172300,1319866845,3905,3905,3905,3905,0
|
|
20240816,172200,1319866845,3905,3905,3905,3905,0
|
|
20240816,172100,1319866845,3905,3905,3905,3905,0
|
|
20240816,172000,1319866845,3905,3905,3905,3905,0
|
|
20240816,171900,1319866845,3905,3905,3905,3905,0
|
|
20240816,171800,1319866845,3905,3905,3905,3905,0
|
|
20240816,171700,1319866845,3905,3905,3905,3905,0
|
|
20240816,171600,1319866845,3905,3905,3905,3905,0
|
|
20240816,171500,1319866845,3905,3905,3905,3905,0
|
|
20240816,171400,1319866845,3905,3905,3905,3905,0
|
|
20240816,171300,1319866845,3905,3905,3905,3905,0
|
|
20240816,171200,1319866845,3905,3905,3905,3905,0
|
|
20240816,171100,1319866845,3905,3905,3905,3905,0
|
|
20240816,171000,1319866845,3905,3905,3905,3905,0
|
|
20240816,170900,1319866845,3905,3905,3905,3905,0
|
|
20240816,170800,1319866845,3905,3905,3905,3905,0
|
|
20240816,170700,1319866845,3905,3905,3905,3905,0
|
|
20240816,170600,1319866845,3905,3905,3905,3905,0
|
|
20240816,170500,1319866845,3905,3905,3905,3905,0
|
|
20240816,170400,1319866845,3905,3905,3905,3905,0
|
|
20240816,170300,1319866845,3905,3905,3905,3905,0
|
|
20240816,170200,1319866845,3905,3905,3905,3905,0
|
|
20240816,170100,1319866845,3905,3905,3905,3905,0
|
|
20240816,170000,1319866845,3905,3905,3905,3905,0
|
|
20240816,165900,1319866845,3905,3905,3905,3905,2339
|
|
20240816,165800,1319866845,3905,3905,3905,3905,0
|
|
20240816,165700,1319866845,3905,3905,3905,3905,0
|
|
20240816,165600,1319866845,3905,3905,3905,3905,0
|
|
20240816,165500,1319866845,3905,3905,3905,3905,0
|
|
20240816,165400,1319866845,3905,3905,3905,3905,0
|
|
20240816,165300,1319866845,3905,3905,3905,3905,0
|
|
20240816,165200,1319866845,3905,3905,3905,3905,0
|
|
20240816,165100,1319866845,3905,3905,3905,3905,0
|
|
20240816,165000,1319866845,3905,3905,3905,3905,0
|
|
20240816,164900,1319866845,3905,3905,3905,3905,0
|
|
20240816,164800,1319866845,3905,3905,3905,3905,0
|
|
20240816,164700,1319866845,3905,3905,3905,3905,0
|
|
20240816,164600,1319866845,3905,3905,3905,3905,0
|
|
20240816,164500,1319866845,3905,3905,3905,3905,0
|
|
20240816,164400,1319866845,3905,3905,3905,3905,0
|
|
20240816,164300,1319866845,3905,3905,3905,3905,0
|
|
20240816,164200,1319866845,3905,3905,3905,3905,0
|
|
20240816,164100,1319866845,3905,3905,3905,3905,0
|
|
20240816,164000,1319866845,3905,3905,3905,3905,0
|
|
20240816,163900,1319866845,3905,3905,3905,3905,0
|
|
20240816,163800,1319866845,3905,3905,3905,3905,0
|
|
20240816,163700,1319866845,3905,3905,3905,3905,0
|
|
20240816,163600,1319866845,3905,3905,3905,3905,0
|
|
20240816,163500,1319866845,3905,3905,3905,3905,0
|
|
20240816,163400,1319866845,3905,3905,3905,3905,0
|
|
20240816,163300,1319866845,3905,3905,3905,3905,0
|
|
20240816,163200,1319866845,3905,3905,3905,3905,0
|
|
20240816,163100,1319866845,3905,3905,3905,3905,0
|
|
20240816,163000,1319866845,3905,3905,3905,3905,0
|
|
20240816,162900,1319866845,3905,3905,3905,3905,2339
|
|
20240816,162800,1319866845,3905,3905,3905,3905,0
|
|
20240816,162700,1319866845,3905,3905,3905,3905,0
|
|
20240816,162600,1319866845,3905,3905,3905,3905,0
|
|
20240816,162500,1319866845,3905,3905,3905,3905,0
|
|
20240816,162400,1319866845,3905,3905,3905,3905,0
|
|
20240816,162300,1319866845,3905,3905,3905,3905,0
|
|
20240816,162200,1319866845,3905,3905,3905,3905,0
|
|
20240816,162100,1319866845,3905,3905,3905,3905,0
|
|
20240816,162000,1319866845,3905,3905,3905,3905,0
|
|
20240816,161900,1319866845,3905,3905,3905,3905,0
|
|
20240816,161800,1319866845,3905,3905,3905,3905,0
|
|
20240816,161700,1319866845,3905,3905,3905,3905,0
|
|
20240816,161600,1319866845,3905,3905,3905,3905,0
|
|
20240816,161500,1319866845,3905,3905,3905,3905,0
|
|
20240816,161400,1319866845,3905,3905,3905,3905,0
|
|
20240816,161300,1319866845,3905,3905,3905,3905,0
|
|
20240816,161200,1319866845,3905,3905,3905,3905,0
|
|
20240816,161100,1319866845,3905,3905,3905,3905,0
|
|
20240816,161000,1319866845,3905,3905,3905,3905,0
|
|
20240816,160900,1319866845,3905,3905,3905,3905,0
|
|
20240816,160800,1319866845,3905,3905,3905,3905,0
|
|
20240816,160700,1319866845,3905,3905,3905,3905,0
|
|
20240816,160600,1319866845,3905,3905,3905,3905,0
|
|
20240816,160500,1319866845,3905,3905,3905,3905,0
|
|
20240816,160400,1319866845,3905,3905,3905,3905,0
|
|
20240816,160300,1319866845,3905,3905,3905,3905,0
|
|
20240816,160200,1319866845,3905,3905,3905,3905,0
|
|
20240816,160100,1319866845,3905,3905,3905,3905,0
|
|
20240816,160000,1319866845,3905,3905,3905,3905,0
|
|
20240816,155900,1319866845,3905,3905,3905,3905,2339
|
|
20240816,155800,1319866845,3905,3905,3905,3905,0
|
|
20240816,155700,1319866845,3905,3905,3905,3905,0
|
|
20240816,155600,1319866845,3905,3905,3905,3905,0
|
|
20240816,155500,1319866845,3905,3905,3905,3905,0
|
|
20240816,155400,1319866845,3905,3905,3905,3905,0
|
|
20240816,155300,1319866845,3905,3905,3905,3905,0
|
|
20240816,155200,1319866845,3905,3905,3905,3905,0
|
|
20240816,155100,1319866845,3905,3905,3905,3905,0
|
|
20240816,155000,1319866845,3905,3905,3905,3905,0
|
|
20240816,154900,1319866845,3905,3905,3905,3905,0
|
|
20240816,154800,1319866845,3905,3905,3905,3905,0
|
|
20240816,154700,1319866845,3905,3905,3905,3905,0
|
|
20240816,154600,1319866845,3905,3905,3905,3905,0
|
|
20240816,154500,1319866845,3905,3905,3905,3905,0
|
|
20240816,154400,1319866845,3905,3905,3905,3905,0
|
|
20240816,154300,1319866845,3905,3905,3905,3905,0
|
|
20240816,154200,1319866845,3905,3905,3905,3905,0
|
|
20240816,154100,1319866845,3905,3905,3905,3905,0
|
|
20240816,154000,1319866845,3905,3905,3905,3905,0
|
|
20240816,153900,1319866845,3905,3905,3905,3905,0
|
|
20240816,153800,1319866845,3905,3905,3905,3905,0
|
|
20240816,153700,1319866845,3905,3905,3905,3905,0
|
|
20240816,153600,1319866845,3905,3905,3905,3905,0
|
|
20240816,153500,1319866845,3905,3905,3905,3905,0
|
|
20240816,153400,1319866845,3905,3905,3905,3905,0
|
|
20240816,153300,1319866845,3905,3905,3905,3905,0
|
|
20240816,153200,1319866845,3905,3905,3905,3905,0
|
|
20240816,153100,1319866845,3905,3905,3905,3905,0
|
|
20240816,153000,1319866845,3905,3905,3905,3905,2339
|
|
20240816,152900,1310733050,3900,3900,3900,3900,0
|
|
20240816,152800,1310733050,3900,3900,3900,3900,0
|
|
20240816,152700,1310733050,3900,3900,3900,3900,0
|
|
20240816,152600,1310733050,3900,3900,3900,3900,0
|
|
20240816,152500,1310733050,3900,3900,3900,3900,0
|
|
20240816,152400,1310733050,3900,3900,3900,3900,0
|
|
20240816,152300,1310733050,3900,3900,3900,3900,0
|
|
20240816,152200,1310733050,3900,3900,3900,3900,0
|
|
20240816,152100,1310733050,3900,3900,3900,3900,0
|
|
20240816,152000,1310733050,3900,3900,3900,3900,0
|
|
20240816,151900,1310733050,3900,3905,3905,3900,2520
|
|
20240816,151800,1300902500,3905,3905,3905,3900,73
|
|
20240816,151700,1300617445,3905,3900,3905,3900,79
|
|
20240816,151600,1300308965,3900,3905,3905,3900,24
|
|
20240816,151500,1300215295,3905,3905,3910,3900,3133
|
|
20240816,151400,1287995245,3910,3910,3910,3910,0
|
|
20240816,151300,1287995245,3910,3905,3910,3905,245
|
|
20240816,151200,1287038515,3905,3905,3905,3905,930
|
|
20240816,151100,1283406865,3900,3900,3910,3900,1266
|
|
20240816,151000,1278468935,3905,3905,3905,3900,10469
|
|
20240816,150900,1237626800,3910,3905,3910,3905,557
|
|
20240816,150800,1235448945,3910,3905,3910,3905,14
|
|
20240816,150700,1235394215,3905,3905,3905,3905,6091
|
|
20240816,150600,1211608860,3910,3910,3910,3910,48
|
|
20240816,150500,1211421180,3910,3910,3910,3910,54
|
|
20240816,150400,1211210040,3910,3910,3910,3910,70
|
|
20240816,150300,1210936340,3910,3910,3910,3910,4
|
|
20240816,150200,1210920700,3910,3910,3910,3910,5
|
|
20240816,150100,1210901150,3910,3905,3910,3905,705
|
|
20240816,150000,1208148100,3910,3915,3915,3910,1540
|
|
20240816,145900,1202126500,3910,3910,3910,3910,0
|
|
20240816,145800,1202126500,3910,3905,3915,3905,1772
|
|
20240816,145700,1195189710,3910,3915,3915,3910,201
|
|
20240816,145600,1194403795,3905,3910,3910,3905,600
|
|
20240816,145500,1192060495,3910,3910,3910,3910,0
|
|
20240816,145400,1192060495,3910,3920,3920,3910,2117
|
|
20240816,145300,1183782945,3920,3920,3920,3920,0
|
|
20240816,145200,1183782945,3920,3920,3920,3920,2
|
|
20240816,145100,1183775105,3920,3920,3920,3920,10
|
|
20240816,145000,1183735905,3920,3910,3920,3910,5502
|
|
20240816,144900,1162223065,3915,3910,3915,3910,791
|
|
20240816,144800,1159128980,3910,3910,3915,3910,2123
|
|
20240816,144700,1150827440,3915,3915,3915,3915,88
|
|
20240816,144600,1150482920,3915,3920,3920,3915,395
|
|
20240816,144500,1148936455,3920,3920,3920,3920,1
|
|
20240816,144400,1148932535,3920,3920,3920,3920,0
|
|
20240816,144300,1148932535,3920,3920,3920,3920,50
|
|
20240816,144200,1148736535,3915,3915,3915,3915,0
|
|
20240816,144100,1148736535,3915,3915,3915,3915,314
|
|
20240816,144000,1147507225,3915,3910,3915,3910,354
|
|
20240816,143900,1146122575,3915,3915,3915,3910,4
|
|
20240816,143800,1146106920,3915,3915,3915,3915,2
|
|
20240816,143700,1146099090,3910,3910,3910,3910,0
|
|
20240816,143600,1146099090,3910,3910,3910,3910,0
|
|
20240816,143500,1146099090,3910,3910,3910,3910,0
|
|
20240816,143400,1146099090,3910,3910,3910,3910,50
|
|
20240816,143300,1145903590,3925,3925,3925,3915,502
|
|
20240816,143200,1143938240,3920,3920,3920,3915,59
|
|
20240816,143100,1143707000,3915,3915,3915,3915,93
|
|
20240816,143000,1143342905,3915,3930,3930,3915,1171
|
|
20240816,142900,1138758415,3930,3930,3930,3930,1
|
|
20240816,142800,1138754485,3915,3915,3915,3915,6
|
|
20240816,142700,1138730995,3915,3915,3915,3915,0
|
|
20240816,142600,1138730995,3915,3915,3915,3915,1
|
|
20240816,142500,1138727080,3915,3920,3920,3915,483
|
|
20240816,142400,1136836115,3930,3930,3930,3930,0
|
|
20240816,142300,1136836115,3930,3930,3930,3930,7
|
|
20240816,142200,1136808605,3930,3925,3930,3925,5
|
|
20240816,142100,1136788975,3920,3920,3920,3920,346
|
|
20240816,142000,1135432655,3920,3920,3920,3915,36
|
|
20240816,141900,1135291705,3920,3920,3920,3920,0
|
|
20240816,141800,1135291705,3920,3920,3920,3920,1
|
|
20240816,141700,1135287785,3920,3920,3920,3920,1
|
|
20240816,141600,1135283865,3920,3920,3920,3920,272
|
|
20240816,141500,1134217625,3920,3920,3920,3920,4
|
|
20240816,141400,1134201945,3920,3920,3920,3920,2
|
|
20240816,141300,1134194105,3920,3920,3920,3920,1
|
|
20240816,141200,1134190185,3920,3910,3920,3910,7
|
|
20240816,141100,1134162795,3915,3915,3915,3915,1517
|
|
20240816,141000,1128223740,3915,3915,3915,3915,78
|
|
20240816,140900,1127918370,3915,3915,3915,3915,2
|
|
20240816,140800,1127910540,3915,3915,3915,3915,0
|
|
20240816,140700,1127910540,3915,3915,3915,3915,3
|
|
20240816,140600,1127898795,3915,3915,3915,3915,3
|
|
20240816,140500,1127887050,3915,3915,3915,3915,1
|
|
20240816,140400,1127883135,3910,3910,3910,3910,0
|
|
20240816,140300,1127883135,3910,3910,3910,3910,480
|
|
20240816,140200,1126006335,3910,3910,3910,3910,3
|
|
20240816,140100,1125994605,3910,3910,3910,3910,0
|
|
20240816,140000,1125994605,3910,3910,3910,3910,387
|
|
20240816,135900,1124481435,3910,3910,3910,3910,10
|
|
20240816,135800,1124442335,3910,3910,3910,3910,2000
|
|
20240816,135700,1116622335,3910,3910,3910,3910,0
|
|
20240816,135600,1116622335,3910,3910,3910,3910,0
|
|
20240816,135500,1116622335,3910,3910,3910,3910,30
|
|
20240816,135400,1116505035,3905,3905,3905,3905,1
|
|
20240816,135300,1116501130,3905,3905,3905,3905,581
|
|
20240816,135200,1114232325,3905,3905,3905,3905,0
|
|
20240816,135100,1114232325,3905,3905,3905,3905,24
|
|
20240816,135000,1114138605,3910,3910,3910,3910,0
|
|
20240816,134900,1114138605,3910,3910,3910,3910,0
|
|
20240816,134800,1114138605,3910,3910,3910,3910,30
|
|
20240816,134700,1114021305,3910,3910,3910,3910,100
|
|
20240816,134600,1113630305,3910,3910,3910,3910,10
|
|
20240816,134500,1113591205,3910,3910,3910,3910,0
|
|
20240816,134400,1113591205,3910,3910,3910,3910,0
|
|
20240816,134300,1113591205,3910,3910,3910,3910,10
|
|
20240816,134200,1113552105,3910,3910,3910,3910,22
|
|
20240816,134100,1113466085,3910,3910,3910,3910,789
|
|
20240816,134000,1110381095,3910,3910,3910,3910,996
|
|
20240816,133900,1106486735,3910,3910,3910,3910,879
|
|
20240816,133800,1103049845,3910,3910,3910,3910,179
|
|
20240816,133700,1102349955,3905,3905,3905,3905,0
|
|
20240816,133600,1102349955,3905,3910,3910,3905,408
|
|
20240816,133500,1100756565,3910,3910,3910,3910,300
|
|
20240816,133400,1099583565,3905,3910,3910,3905,1518
|
|
20240816,133300,1093650860,3910,3910,3910,3910,34
|
|
20240816,133200,1093517920,3910,3910,3910,3910,8
|
|
20240816,133100,1093486640,3910,3915,3915,3910,11
|
|
20240816,133000,1093443625,3915,3915,3915,3915,10
|
|
20240816,132900,1093404475,3910,3910,3910,3910,23
|
|
20240816,132800,1093314545,3910,3910,3910,3910,0
|
|
20240816,132700,1093314545,3910,3910,3910,3910,0
|
|
20240816,132600,1093314545,3910,3910,3910,3910,0
|
|
20240816,132500,1093314545,3910,3910,3910,3910,540
|
|
20240816,132400,1091203145,3905,3905,3905,3905,0
|
|
20240816,132300,1091203145,3905,3910,3910,3905,11073
|
|
20240816,132200,1047942905,3910,3910,3910,3910,70
|
|
20240816,132100,1047669205,3910,3910,3915,3910,204
|
|
20240816,132000,1046871560,3910,3910,3910,3910,152
|
|
20240816,131900,1046277240,3910,3910,3910,3905,12596
|
|
20240816,131800,997027930,3915,3915,3915,3915,500
|
|
20240816,131700,995070430,3910,3915,3915,3910,2787
|
|
20240816,131600,984166390,3915,3915,3915,3915,38
|
|
20240816,131500,984017620,3915,3915,3915,3915,12
|
|
20240816,131400,983970640,3915,3915,3915,3910,1354
|
|
20240816,131300,978672730,3915,3915,3915,3915,100
|
|
20240816,131200,978281230,3915,3915,3915,3915,609
|
|
20240816,131100,975896995,3915,3915,3915,3915,0
|
|
20240816,131000,975896995,3915,3915,3915,3915,1
|
|
20240816,130900,975893080,3915,3915,3915,3915,636
|
|
20240816,130800,973403140,3915,3915,3915,3915,120
|
|
20240816,130700,972933340,3915,3920,3920,3915,35
|
|
20240816,130600,972796305,3915,3915,3915,3915,9975
|
|
20240816,130500,933744180,3915,3915,3915,3915,1051
|
|
20240816,130400,929629515,3920,3915,3920,3915,213
|
|
20240816,130300,928795565,3915,3915,3915,3915,214
|
|
20240816,130200,927957755,3915,3915,3915,3915,1
|
|
20240816,130100,927953840,3920,3920,3920,3920,266
|
|
20240816,130000,926911120,3925,3925,3925,3925,0
|
|
20240816,125900,926911120,3925,3920,3925,3920,72
|
|
20240816,125800,926628630,3915,3915,3915,3915,500
|
|
20240816,125700,924671130,3920,3920,3920,3920,400
|
|
20240816,125600,923103130,3925,3925,3925,3925,1
|
|
20240816,125500,923099205,3920,3920,3920,3920,5289
|
|
20240816,125400,902366325,3915,3915,3915,3915,4937
|
|
20240816,125300,883037970,3915,3915,3915,3915,0
|
|
20240816,125200,883037970,3915,3920,3920,3915,420
|
|
20240816,125100,881393070,3920,3915,3920,3915,323
|
|
20240816,125000,880128420,3915,3915,3915,3915,0
|
|
20240816,124900,880128420,3915,3915,3915,3915,200
|
|
20240816,124800,879345420,3915,3915,3915,3915,0
|
|
20240816,124700,879345420,3915,3915,3915,3915,180
|
|
20240816,124600,878640720,3920,3925,3925,3920,72
|
|
20240816,124500,878358425,3915,3915,3915,3915,0
|
|
20240816,124400,878358425,3915,3920,3920,3915,355
|
|
20240816,124300,876966850,3915,3920,3920,3915,70
|
|
20240816,124200,876692715,3925,3925,3925,3925,0
|
|
20240816,124100,876692715,3925,3925,3925,3925,61
|
|
20240816,124000,876453290,3925,3925,3925,3925,10
|
|
20240816,123900,876414040,3925,3925,3925,3925,165
|
|
20240816,123800,875766415,3925,3925,3925,3925,0
|
|
20240816,123700,875766415,3925,3925,3925,3925,6
|
|
20240816,123600,875742865,3925,3925,3925,3925,1
|
|
20240816,123500,875738940,3920,3920,3920,3920,2
|
|
20240816,123400,875731100,3915,3915,3915,3915,0
|
|
20240816,123300,875731100,3915,3915,3915,3915,0
|
|
20240816,123200,875731100,3915,3915,3915,3915,0
|
|
20240816,123100,875731100,3915,3915,3915,3915,0
|
|
20240816,123000,875731100,3915,3920,3920,3915,8814
|
|
20240816,122900,841215075,3920,3920,3920,3920,0
|
|
20240816,122800,841215075,3920,3920,3920,3920,87
|
|
20240816,122700,840874035,3920,3925,3925,3920,266
|
|
20240816,122600,839830815,3920,3925,3925,3920,184
|
|
20240816,122500,839108785,3920,3920,3920,3920,0
|
|
20240816,122400,839108785,3920,3920,3920,3920,34
|
|
20240816,122300,838975505,3925,3920,3925,3920,437
|
|
20240816,122200,837262460,3920,3920,3920,3920,34
|
|
20240816,122100,837129180,3920,3920,3920,3920,475
|
|
20240816,122000,835267180,3920,3920,3920,3920,0
|
|
20240816,121900,835267180,3920,3920,3920,3920,5
|
|
20240816,121800,835247580,3920,3920,3920,3920,3
|
|
20240816,121700,835235820,3915,3915,3915,3915,2186
|
|
20240816,121600,826677630,3915,3915,3920,3915,1701
|
|
20240816,121500,820018065,3920,3920,3920,3920,1502
|
|
20240816,121400,814130225,3925,3925,3925,3925,0
|
|
20240816,121300,814130225,3925,3925,3925,3925,2
|
|
20240816,121200,814122375,3920,3920,3920,3920,2180
|
|
20240816,121100,805576775,3930,3930,3930,3930,0
|
|
20240816,121000,805576775,3930,3920,3930,3920,751
|
|
20240816,120900,802632845,3930,3930,3930,3930,2
|
|
20240816,120800,802624985,3930,3930,3930,3930,0
|
|
20240816,120700,802624985,3930,3920,3930,3920,210
|
|
20240816,120600,801799785,3920,3920,3920,3920,168
|
|
20240816,120500,801141225,3920,3920,3920,3920,2
|
|
20240816,120400,801133385,3930,3925,3930,3925,5
|
|
20240816,120300,801113745,3930,3930,3930,3930,0
|
|
20240816,120200,801113745,3930,3920,3930,3920,2272
|
|
20240816,120100,792207490,3930,3930,3930,3930,1
|
|
20240816,120000,792203560,3920,3920,3920,3920,0
|
|
20240816,115900,792203560,3920,3925,3925,3920,18
|
|
20240816,115800,792132990,3925,3925,3925,3925,0
|
|
20240816,115700,792132990,3925,3925,3925,3925,500
|
|
20240816,115600,790170490,3920,3920,3920,3920,0
|
|
20240816,115500,790170490,3920,3920,3920,3920,0
|
|
20240816,115400,790170490,3920,3930,3930,3920,101
|
|
20240816,115300,789774560,3920,3920,3920,3920,0
|
|
20240816,115200,789774560,3920,3925,3925,3920,311
|
|
20240816,115100,788553890,3920,3920,3920,3920,0
|
|
20240816,115000,788553890,3920,3930,3930,3920,2
|
|
20240816,114900,788546040,3930,3925,3930,3920,1021
|
|
20240816,114800,784538520,3920,3925,3925,3920,2
|
|
20240816,114700,784530675,3920,3920,3920,3920,0
|
|
20240816,114600,784530675,3920,3920,3920,3920,956
|
|
20240816,114500,780783155,3915,3915,3915,3915,37
|
|
20240816,114400,780638300,3920,3920,3920,3920,1044
|
|
20240816,114300,776545820,3915,3915,3915,3915,999
|
|
20240816,114200,772634735,3920,3920,3920,3920,1927
|
|
20240816,114100,765080895,3915,3915,3915,3915,206
|
|
20240816,114000,764274405,3915,3920,3920,3915,127
|
|
20240816,113900,763776570,3920,3920,3925,3920,774
|
|
20240816,113800,760739390,3920,3920,3920,3920,1353
|
|
20240816,113700,755435630,3915,3915,3915,3915,35
|
|
20240816,113600,755298605,3920,3920,3920,3920,3
|
|
20240816,113500,755286845,3920,3915,3920,3915,70
|
|
20240816,113400,755012695,3915,3920,3925,3915,581
|
|
20240816,113300,752737370,3920,3920,3920,3920,3067
|
|
20240816,113200,740714730,3920,3920,3920,3920,1386
|
|
20240816,113100,735281610,3920,3925,3925,3920,1074
|
|
20240816,113000,731071130,3925,3925,3925,3925,749
|
|
20240816,112900,728131305,3925,3925,3925,3925,252
|
|
20240816,112800,727142205,3920,3925,3925,3920,1298
|
|
20240816,112700,722047565,3925,3925,3925,3925,0
|
|
20240816,112600,722047565,3925,3925,3925,3925,4714
|
|
20240816,112500,703545115,3930,3925,3930,3925,1001
|
|
20240816,112400,699611190,3930,3930,3935,3930,383
|
|
20240816,112300,698105995,3940,3940,3940,3940,1
|
|
20240816,112200,698102055,3925,3925,3925,3925,30
|
|
20240816,112100,697984305,3930,3930,3930,3930,103
|
|
20240816,112000,697579515,3930,3930,3930,3930,2500
|
|
20240816,111900,687754515,3925,3925,3925,3925,0
|
|
20240816,111800,687754515,3925,3925,3925,3925,1
|
|
20240816,111700,687750590,3925,3925,3925,3925,200
|
|
20240816,111600,686965590,3925,3930,3930,3925,20
|
|
20240816,111500,686887015,3930,3930,3930,3930,435
|
|
20240816,111400,685177465,3930,3930,3930,3930,0
|
|
20240816,111300,685177465,3930,3930,3930,3930,0
|
|
20240816,111200,685177465,3930,3930,3930,3930,0
|
|
20240816,111100,685177465,3930,3930,3940,3930,209
|
|
20240816,111000,684356085,3930,3930,3930,3930,3000
|
|
20240816,110900,672566085,3930,3940,3940,3930,1129
|
|
20240816,110800,668129105,3925,3925,3925,3925,0
|
|
20240816,110700,668129105,3925,3925,3925,3925,1001
|
|
20240816,110600,664200180,3930,3930,3935,3930,405
|
|
20240816,110500,662608465,3930,3940,3940,3930,413
|
|
20240816,110400,660984375,3940,3935,3940,3935,3
|
|
20240816,110300,660972565,3940,3940,3940,3940,0
|
|
20240816,110200,660972565,3940,3935,3940,3935,11
|
|
20240816,110100,660929275,3930,3930,3930,3930,249
|
|
20240816,110000,659950705,3930,3930,3930,3930,720
|
|
20240816,105900,657121105,3930,3935,3935,3930,807
|
|
20240816,105800,653949085,3930,3925,3930,3925,1042
|
|
20240816,105700,649855275,3930,3940,3940,3930,2404
|
|
20240816,105600,640407525,3935,3935,3935,3935,101
|
|
20240816,105500,640010090,3935,3930,3935,3930,183
|
|
20240816,105400,639290400,3930,3930,3930,3930,165
|
|
20240816,105300,638641950,3935,3940,3940,3935,305
|
|
20240816,105200,637441765,3935,3935,3935,3935,2
|
|
20240816,105100,637433895,3935,3940,3940,3935,2
|
|
20240816,105000,637426020,3940,3940,3940,3940,170
|
|
20240816,104900,636756220,3930,3930,3940,3930,7
|
|
20240816,104800,636728660,3940,3930,3940,3930,193
|
|
20240816,104700,635969455,3930,3930,3930,3930,74
|
|
20240816,104600,635678635,3930,3935,3935,3930,496
|
|
20240816,104500,633726880,3935,3935,3935,3935,0
|
|
20240816,104400,633726880,3935,3935,3935,3935,0
|
|
20240816,104300,633726880,3935,3935,3935,3935,1
|
|
20240816,104200,633722945,3940,3940,3940,3940,2
|
|
20240816,104100,633715065,3935,3935,3935,3935,120
|
|
20240816,104000,633242865,3935,3935,3935,3935,517
|
|
20240816,103900,631208470,3930,3930,3930,3930,113
|
|
20240816,103800,630764380,3930,3930,3930,3930,0
|
|
20240816,103700,630764380,3930,3925,3930,3925,692
|
|
20240816,103600,628045780,3925,3925,3930,3925,52
|
|
20240816,103500,627841430,3930,3930,3930,3930,3075
|
|
20240816,103400,615756680,3930,3930,3930,3930,201
|
|
20240816,103300,614966750,3935,3935,3935,3935,2
|
|
20240816,103200,614958880,3930,3930,3930,3930,0
|
|
20240816,103100,614958880,3930,3930,3930,3930,5619
|
|
20240816,103000,592876210,3930,3950,3950,3930,590
|
|
20240816,102900,590554710,3950,3950,3950,3950,1000
|
|
20240816,102800,586604710,3950,3935,3950,3935,488
|
|
20240816,102700,584684415,3935,3935,3935,3935,0
|
|
20240816,102600,584684415,3935,3950,3950,3935,25
|
|
20240816,102500,584585680,3950,3950,3950,3950,0
|
|
20240816,102400,584585680,3950,3930,3950,3930,501
|
|
20240816,102300,582616730,3930,3930,3930,3930,0
|
|
20240816,102200,582616730,3930,3935,3935,3930,76
|
|
20240816,102100,582317675,3930,3930,3930,3930,22
|
|
20240816,102000,582231215,3930,3935,3935,3930,150
|
|
20240816,101900,581641465,3930,3940,3940,3930,6823
|
|
20240816,101800,554826525,3930,3930,3930,3930,0
|
|
20240816,101700,554826525,3930,3930,3930,3930,0
|
|
20240816,101600,554826525,3930,3930,3930,3930,0
|
|
20240816,101500,554826525,3930,3930,3930,3930,0
|
|
20240816,101400,554826525,3930,3930,3930,3930,0
|
|
20240816,101300,554826525,3930,3935,3950,3930,16197
|
|
20240816,101200,491171690,3935,3935,3950,3930,1068
|
|
20240816,101100,486969040,3935,3935,3935,3935,24
|
|
20240816,101000,486874600,3935,3935,3940,3935,7719
|
|
20240816,100900,456500300,3950,3940,3950,3940,551
|
|
20240816,100800,454329350,3950,3950,3950,3950,0
|
|
20240816,100700,454329350,3950,3950,3950,3950,30
|
|
20240816,100600,454210850,3950,3940,3950,3940,250
|
|
20240816,100500,453225830,3935,3935,3940,3935,1292
|
|
20240816,100400,448136810,3935,3935,3935,3935,33
|
|
20240816,100300,448006955,3940,3940,3940,3935,1028
|
|
20240816,100200,443960495,3940,3940,3940,3940,2
|
|
20240816,100100,443952615,3950,3950,3950,3950,10
|
|
20240816,100000,443913115,3950,3940,3950,3935,305
|
|
20240816,095900,442712810,3935,3940,3940,3935,1469
|
|
20240816,095800,436925950,3945,3960,3960,3945,623
|
|
20240816,095700,434468200,3960,3960,3960,3960,0
|
|
20240816,095600,434468200,3960,3960,3960,3960,0
|
|
20240816,095500,434468200,3960,3945,3960,3940,2532
|
|
20240816,095400,424492000,3960,3960,3960,3960,10
|
|
20240816,095300,424452400,3960,3960,3960,3960,5
|
|
20240816,095200,424432600,3960,3960,3960,3960,51
|
|
20240816,095100,424230640,3955,3960,3960,3955,1965
|
|
20240816,095000,416458240,3945,3950,3960,3945,6144
|
|
20240816,094900,392217260,3950,3960,3960,3950,1454
|
|
20240816,094800,386463180,3960,3945,3960,3945,423
|
|
20240816,094700,384793800,3950,3950,3960,3950,658
|
|
20240816,094600,382194630,3960,3960,3960,3960,16
|
|
20240816,094500,382131270,3960,3960,3960,3955,219
|
|
20240816,094400,381264035,3955,3945,3955,3945,3923
|
|
20240816,094300,365755060,3950,3950,3950,3950,473
|
|
20240816,094200,363886710,3950,3940,3950,3940,396
|
|
20240816,094100,362322850,3950,3950,3950,3945,231
|
|
20240816,094000,361411405,3940,3950,3950,3940,244
|
|
20240816,093900,360448330,3950,3945,3950,3945,209
|
|
20240816,093800,359623420,3945,3945,3945,3940,98
|
|
20240816,093700,359236895,3940,3945,3945,3940,202
|
|
20240816,093600,358440175,3945,3945,3945,3935,6
|
|
20240816,093500,358416515,3945,3940,3945,3935,1486
|
|
20240816,093400,352568600,3945,3945,3945,3945,7
|
|
20240816,093300,352540985,3945,3945,3945,3945,0
|
|
20240816,093200,352540985,3945,3940,3945,3940,1081
|
|
20240816,093100,348281820,3945,3945,3945,3945,40
|
|
20240816,093000,348124020,3945,3940,3945,3940,60
|
|
20240816,092900,347887370,3940,3940,3940,3935,372
|
|
20240816,092800,346421705,3940,3940,3940,3940,11
|
|
20240816,092700,346378365,3940,3940,3940,3940,12
|
|
20240816,092600,346331085,3940,3940,3940,3935,406
|
|
20240816,092500,344732945,3935,3935,3935,3930,1035
|
|
20240816,092400,340661970,3935,3945,3945,3930,8855
|
|
20240816,092300,305813760,3945,3945,3945,3945,12
|
|
20240816,092200,305766420,3950,3940,3950,3940,116
|
|
20240816,092100,305308230,3955,3940,3955,3940,7
|
|
20240816,092000,305280560,3950,3940,3955,3935,3629
|
|
20240816,091900,290998825,3940,3945,3950,3940,3470
|
|
20240816,091800,277323285,3945,3950,3950,3945,53
|
|
20240816,091700,277113950,3950,3945,3950,3945,1241
|
|
20240816,091600,272217660,3950,3945,3950,3945,1985
|
|
20240816,091500,264386735,3950,3950,3950,3945,868
|
|
20240816,091400,260959315,3950,3945,3950,3945,1468
|
|
20240816,091300,255167975,3940,3945,3945,3940,164
|
|
20240816,091200,254521615,3940,3945,3945,3935,1947
|
|
20240816,091100,246849925,3945,3945,3945,3940,2390
|
|
20240816,091000,237422125,3945,3935,3945,3935,3149
|
|
20240816,090900,224999775,3935,3945,3945,3935,8600
|
|
20240816,090800,191154665,3945,3935,3945,3935,1733
|
|
20240816,090700,184331320,3935,3935,3935,3935,3155
|
|
20240816,090600,171916395,3935,3945,3945,3935,5755
|
|
20240816,090500,149246580,3945,3955,3970,3935,10610
|
|
20240816,090400,107435490,3950,3950,3995,3950,585
|
|
20240816,090300,105118410,3950,3950,3950,3935,5188
|
|
20240816,090200,84640465,3950,3960,3960,3935,15320
|
|
20240816,090100,24193770,3960,3985,3985,3960,4905
|
|
20240816,090000,4710560,3995,4000,4000,3985,1169
|