610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,190700,2539759105,2210,2210,2210,2210,15885
|
|
20240813,190600,2539759105,2210,2210,2210,2210,0
|
|
20240813,190500,2539759105,2210,2210,2210,2210,0
|
|
20240813,190400,2539759105,2210,2210,2210,2210,0
|
|
20240813,190300,2539759105,2210,2210,2210,2210,0
|
|
20240813,190200,2539759105,2210,2210,2210,2210,0
|
|
20240813,190100,2539759105,2210,2210,2210,2210,0
|
|
20240813,190000,2539759105,2210,2210,2210,2210,0
|
|
20240813,185900,2539759105,2210,2210,2210,2210,0
|
|
20240813,185800,2539759105,2210,2210,2210,2210,0
|
|
20240813,185700,2539759105,2210,2210,2210,2210,0
|
|
20240813,185600,2539759105,2210,2210,2210,2210,0
|
|
20240813,185500,2539759105,2210,2210,2210,2210,0
|
|
20240813,185400,2539759105,2210,2210,2210,2210,0
|
|
20240813,185300,2539759105,2210,2210,2210,2210,0
|
|
20240813,185200,2539759105,2210,2210,2210,2210,0
|
|
20240813,185100,2539759105,2210,2210,2210,2210,0
|
|
20240813,185000,2539759105,2210,2210,2210,2210,0
|
|
20240813,184900,2539759105,2210,2210,2210,2210,0
|
|
20240813,184800,2539759105,2210,2210,2210,2210,0
|
|
20240813,184700,2539759105,2210,2210,2210,2210,0
|
|
20240813,184600,2539759105,2210,2210,2210,2210,0
|
|
20240813,184500,2539759105,2210,2210,2210,2210,0
|
|
20240813,184400,2539759105,2210,2210,2210,2210,0
|
|
20240813,184300,2539759105,2210,2210,2210,2210,0
|
|
20240813,184200,2539759105,2210,2210,2210,2210,0
|
|
20240813,184100,2539759105,2210,2210,2210,2210,0
|
|
20240813,184000,2539759105,2210,2210,2210,2210,0
|
|
20240813,183900,2539759105,2210,2210,2210,2210,0
|
|
20240813,183800,2539759105,2210,2210,2210,2210,0
|
|
20240813,183700,2539759105,2210,2210,2210,2210,15885
|
|
20240813,183600,2539759105,2210,2210,2210,2210,0
|
|
20240813,183500,2539759105,2210,2210,2210,2210,0
|
|
20240813,183400,2539759105,2210,2210,2210,2210,0
|
|
20240813,183300,2539759105,2210,2210,2210,2210,0
|
|
20240813,183200,2539759105,2210,2210,2210,2210,0
|
|
20240813,183100,2539759105,2210,2210,2210,2210,0
|
|
20240813,183000,2539759105,2210,2210,2210,2210,0
|
|
20240813,182900,2539759105,2210,2210,2210,2210,0
|
|
20240813,182800,2539759105,2210,2210,2210,2210,0
|
|
20240813,182700,2539759105,2210,2210,2210,2210,0
|
|
20240813,182600,2539759105,2210,2210,2210,2210,0
|
|
20240813,182500,2539759105,2210,2210,2210,2210,0
|
|
20240813,182400,2539759105,2210,2210,2210,2210,0
|
|
20240813,182300,2539759105,2210,2210,2210,2210,0
|
|
20240813,182200,2539759105,2210,2210,2210,2210,0
|
|
20240813,182100,2539759105,2210,2210,2210,2210,0
|
|
20240813,182000,2539759105,2210,2210,2210,2210,0
|
|
20240813,181900,2539759105,2210,2210,2210,2210,0
|
|
20240813,181800,2539759105,2210,2210,2210,2210,0
|
|
20240813,181700,2539759105,2210,2210,2210,2210,0
|
|
20240813,181600,2539759105,2210,2210,2210,2210,0
|
|
20240813,181500,2539759105,2210,2210,2210,2210,0
|
|
20240813,181400,2539759105,2210,2210,2210,2210,0
|
|
20240813,181300,2539759105,2210,2210,2210,2210,0
|
|
20240813,181200,2539759105,2210,2210,2210,2210,0
|
|
20240813,181100,2539759105,2210,2210,2210,2210,0
|
|
20240813,181000,2539759105,2210,2210,2210,2210,0
|
|
20240813,180900,2539759105,2210,2210,2210,2210,0
|
|
20240813,180800,2539759105,2210,2210,2210,2210,0
|
|
20240813,180700,2539759105,2210,2210,2210,2210,15885
|
|
20240813,180600,2539759105,2210,2210,2210,2210,0
|
|
20240813,180500,2539759105,2210,2210,2210,2210,0
|
|
20240813,180400,2539759105,2210,2210,2210,2210,0
|
|
20240813,180300,2539759105,2210,2210,2210,2210,0
|
|
20240813,180200,2539759105,2210,2210,2210,2210,0
|
|
20240813,180100,2539759105,2210,2210,2210,2210,0
|
|
20240813,180000,2539759105,2210,2210,2210,2210,0
|
|
20240813,175900,2539759105,2210,2210,2210,2210,0
|
|
20240813,175800,2539759105,2210,2210,2210,2210,0
|
|
20240813,175700,2539759105,2210,2210,2210,2210,0
|
|
20240813,175600,2539759105,2210,2210,2210,2210,0
|
|
20240813,175500,2539759105,2210,2210,2210,2210,0
|
|
20240813,175400,2539759105,2210,2210,2210,2210,0
|
|
20240813,175300,2539759105,2210,2210,2210,2210,0
|
|
20240813,175200,2539759105,2210,2210,2210,2210,0
|
|
20240813,175100,2539759105,2210,2210,2210,2210,0
|
|
20240813,175000,2539759105,2210,2210,2210,2210,0
|
|
20240813,174900,2539759105,2210,2210,2210,2210,0
|
|
20240813,174800,2539759105,2210,2210,2210,2210,0
|
|
20240813,174700,2539759105,2210,2210,2210,2210,0
|
|
20240813,174600,2539759105,2210,2210,2210,2210,0
|
|
20240813,174500,2539759105,2210,2210,2210,2210,0
|
|
20240813,174400,2539759105,2210,2210,2210,2210,0
|
|
20240813,174300,2539759105,2210,2210,2210,2210,0
|
|
20240813,174200,2539759105,2210,2210,2210,2210,0
|
|
20240813,174100,2539759105,2210,2210,2210,2210,0
|
|
20240813,174000,2539759105,2210,2210,2210,2210,0
|
|
20240813,173900,2539759105,2210,2210,2210,2210,0
|
|
20240813,173800,2539759105,2210,2210,2210,2210,0
|
|
20240813,173700,2539759105,2210,2210,2210,2210,15885
|
|
20240813,173600,2539759105,2210,2210,2210,2210,0
|
|
20240813,173500,2539759105,2210,2210,2210,2210,0
|
|
20240813,173400,2539759105,2210,2210,2210,2210,0
|
|
20240813,173300,2539759105,2210,2210,2210,2210,0
|
|
20240813,173200,2539759105,2210,2210,2210,2210,0
|
|
20240813,173100,2539759105,2210,2210,2210,2210,0
|
|
20240813,173000,2539759105,2210,2210,2210,2210,0
|
|
20240813,172900,2539759105,2210,2210,2210,2210,0
|
|
20240813,172800,2539759105,2210,2210,2210,2210,0
|
|
20240813,172700,2539759105,2210,2210,2210,2210,0
|
|
20240813,172600,2539759105,2210,2210,2210,2210,0
|
|
20240813,172500,2539759105,2210,2210,2210,2210,0
|
|
20240813,172400,2539759105,2210,2210,2210,2210,0
|
|
20240813,172300,2539759105,2210,2210,2210,2210,0
|
|
20240813,172200,2539759105,2210,2210,2210,2210,0
|
|
20240813,172100,2539759105,2210,2210,2210,2210,0
|
|
20240813,172000,2539759105,2210,2210,2210,2210,0
|
|
20240813,171900,2539759105,2210,2210,2210,2210,0
|
|
20240813,171800,2539759105,2210,2210,2210,2210,0
|
|
20240813,171700,2539759105,2210,2210,2210,2210,0
|
|
20240813,171600,2539759105,2210,2210,2210,2210,0
|
|
20240813,171500,2539759105,2210,2210,2210,2210,0
|
|
20240813,171400,2539759105,2210,2210,2210,2210,0
|
|
20240813,171300,2539759105,2210,2210,2210,2210,0
|
|
20240813,171200,2539759105,2210,2210,2210,2210,0
|
|
20240813,171100,2539759105,2210,2210,2210,2210,0
|
|
20240813,171000,2539759105,2210,2210,2210,2210,0
|
|
20240813,170900,2539759105,2210,2210,2210,2210,0
|
|
20240813,170800,2539759105,2210,2210,2210,2210,0
|
|
20240813,170700,2539759105,2210,2210,2210,2210,15885
|
|
20240813,170600,2539759105,2210,2210,2210,2210,0
|
|
20240813,170500,2539759105,2210,2210,2210,2210,0
|
|
20240813,170400,2539759105,2210,2210,2210,2210,0
|
|
20240813,170300,2539759105,2210,2210,2210,2210,0
|
|
20240813,170200,2539759105,2210,2210,2210,2210,0
|
|
20240813,170100,2539759105,2210,2210,2210,2210,0
|
|
20240813,170000,2539759105,2210,2210,2210,2210,0
|
|
20240813,165900,2539759105,2210,2210,2210,2210,0
|
|
20240813,165800,2539759105,2210,2210,2210,2210,0
|
|
20240813,165700,2539759105,2210,2210,2210,2210,0
|
|
20240813,165600,2539759105,2210,2210,2210,2210,0
|
|
20240813,165500,2539759105,2210,2210,2210,2210,0
|
|
20240813,165400,2539759105,2210,2210,2210,2210,0
|
|
20240813,165300,2539759105,2210,2210,2210,2210,0
|
|
20240813,165200,2539759105,2210,2210,2210,2210,0
|
|
20240813,165100,2539759105,2210,2210,2210,2210,0
|
|
20240813,165000,2539759105,2210,2210,2210,2210,0
|
|
20240813,164900,2539759105,2210,2210,2210,2210,0
|
|
20240813,164800,2539759105,2210,2210,2210,2210,0
|
|
20240813,164700,2539759105,2210,2210,2210,2210,0
|
|
20240813,164600,2539759105,2210,2210,2210,2210,0
|
|
20240813,164500,2539759105,2210,2210,2210,2210,0
|
|
20240813,164400,2539759105,2210,2210,2210,2210,0
|
|
20240813,164300,2539759105,2210,2210,2210,2210,0
|
|
20240813,164200,2539759105,2210,2210,2210,2210,0
|
|
20240813,164100,2539759105,2210,2210,2210,2210,0
|
|
20240813,164000,2539759105,2210,2210,2210,2210,0
|
|
20240813,163900,2539759105,2210,2210,2210,2210,0
|
|
20240813,163800,2539759105,2210,2210,2210,2210,0
|
|
20240813,163700,2539759105,2210,2210,2210,2210,15885
|
|
20240813,163600,2539759105,2210,2210,2210,2210,0
|
|
20240813,163500,2539759105,2210,2210,2210,2210,0
|
|
20240813,163400,2539759105,2210,2210,2210,2210,0
|
|
20240813,163300,2539759105,2210,2210,2210,2210,0
|
|
20240813,163200,2539759105,2210,2210,2210,2210,0
|
|
20240813,163100,2539759105,2210,2210,2210,2210,0
|
|
20240813,163000,2539759105,2210,2210,2210,2210,0
|
|
20240813,162900,2539759105,2210,2210,2210,2210,0
|
|
20240813,162800,2539759105,2210,2210,2210,2210,0
|
|
20240813,162700,2539759105,2210,2210,2210,2210,0
|
|
20240813,162600,2539759105,2210,2210,2210,2210,0
|
|
20240813,162500,2539759105,2210,2210,2210,2210,0
|
|
20240813,162400,2539759105,2210,2210,2210,2210,0
|
|
20240813,162300,2539759105,2210,2210,2210,2210,0
|
|
20240813,162200,2539759105,2210,2210,2210,2210,0
|
|
20240813,162100,2539759105,2210,2210,2210,2210,0
|
|
20240813,162000,2539759105,2210,2210,2210,2210,0
|
|
20240813,161900,2539759105,2210,2210,2210,2210,0
|
|
20240813,161800,2539759105,2210,2210,2210,2210,0
|
|
20240813,161700,2539759105,2210,2210,2210,2210,0
|
|
20240813,161600,2539759105,2210,2210,2210,2210,0
|
|
20240813,161500,2539759105,2210,2210,2210,2210,0
|
|
20240813,161400,2539759105,2210,2210,2210,2210,0
|
|
20240813,161300,2539759105,2210,2210,2210,2210,0
|
|
20240813,161200,2539759105,2210,2210,2210,2210,0
|
|
20240813,161100,2539759105,2210,2210,2210,2210,0
|
|
20240813,161000,2539759105,2210,2210,2210,2210,0
|
|
20240813,160900,2539759105,2210,2210,2210,2210,0
|
|
20240813,160800,2539759105,2210,2210,2210,2210,0
|
|
20240813,160700,2539759105,2210,2210,2210,2210,15885
|
|
20240813,160600,2539759105,2210,2210,2210,2210,0
|
|
20240813,160500,2539759105,2210,2210,2210,2210,0
|
|
20240813,160400,2539759105,2210,2210,2210,2210,0
|
|
20240813,160300,2539759105,2210,2210,2210,2210,0
|
|
20240813,160200,2539759105,2210,2210,2210,2210,0
|
|
20240813,160100,2539759105,2210,2210,2210,2210,0
|
|
20240813,160000,2539759105,2210,2210,2210,2210,0
|
|
20240813,155900,2539759105,2210,2210,2210,2210,0
|
|
20240813,155800,2539759105,2210,2210,2210,2210,0
|
|
20240813,155700,2539759105,2210,2210,2210,2210,0
|
|
20240813,155600,2539759105,2210,2210,2210,2210,0
|
|
20240813,155500,2539759105,2210,2210,2210,2210,0
|
|
20240813,155400,2539759105,2210,2210,2210,2210,0
|
|
20240813,155300,2539759105,2210,2210,2210,2210,0
|
|
20240813,155200,2539759105,2210,2210,2210,2210,0
|
|
20240813,155100,2539759105,2210,2210,2210,2210,0
|
|
20240813,155000,2539759105,2210,2210,2210,2210,0
|
|
20240813,154900,2539759105,2210,2210,2210,2210,0
|
|
20240813,154800,2539759105,2210,2210,2210,2210,0
|
|
20240813,154700,2539759105,2210,2210,2210,2210,0
|
|
20240813,154600,2539759105,2210,2210,2210,2210,0
|
|
20240813,154500,2539759105,2210,2210,2210,2210,0
|
|
20240813,154400,2539759105,2210,2210,2210,2210,0
|
|
20240813,154300,2539759105,2210,2210,2210,2210,0
|
|
20240813,154200,2539759105,2210,2210,2210,2210,0
|
|
20240813,154100,2539759105,2210,2210,2210,2210,0
|
|
20240813,154000,2539759105,2210,2210,2210,2210,0
|
|
20240813,153900,2539759105,2210,2210,2210,2210,0
|
|
20240813,153800,2539759105,2210,2210,2210,2210,0
|
|
20240813,153700,2539759105,2210,2210,2210,2210,15885
|
|
20240813,153600,2539759105,2210,2210,2210,2210,0
|
|
20240813,153500,2539759105,2210,2210,2210,2210,0
|
|
20240813,153400,2539759105,2210,2210,2210,2210,0
|
|
20240813,153300,2539759105,2210,2210,2210,2210,0
|
|
20240813,153200,2539759105,2210,2210,2210,2210,0
|
|
20240813,153100,2539759105,2210,2210,2210,2210,0
|
|
20240813,153000,2539759105,2210,2210,2210,2210,15885
|
|
20240813,152900,2504653255,2225,2225,2225,2225,0
|
|
20240813,152800,2504653255,2225,2225,2225,2225,0
|
|
20240813,152700,2504653255,2225,2225,2225,2225,0
|
|
20240813,152600,2504653255,2225,2225,2225,2225,0
|
|
20240813,152500,2504653255,2225,2225,2225,2225,0
|
|
20240813,152400,2504653255,2225,2225,2225,2225,0
|
|
20240813,152300,2504653255,2225,2225,2225,2225,0
|
|
20240813,152200,2504653255,2225,2225,2225,2225,0
|
|
20240813,152100,2504653255,2225,2225,2225,2225,0
|
|
20240813,152000,2504653255,2225,2225,2225,2225,0
|
|
20240813,151900,2504653255,2225,2225,2225,2200,3395
|
|
20240813,151800,2497104395,2220,2225,2225,2220,211
|
|
20240813,151700,2496635925,2225,2200,2225,2200,9099
|
|
20240813,151600,2476464675,2200,2210,2210,2200,379
|
|
20240813,151500,2475627365,2205,2205,2205,2205,209
|
|
20240813,151400,2475166520,2210,2200,2210,2200,101
|
|
20240813,151300,2474944310,2200,2200,2200,2200,20
|
|
20240813,151200,2474900310,2200,2210,2215,2200,901
|
|
20240813,151100,2472910225,2210,2210,2215,2210,2357
|
|
20240813,151000,2467701245,2210,2210,2215,2210,309
|
|
20240813,150900,2467018350,2215,2210,2215,2210,105
|
|
20240813,150800,2466786285,2210,2195,2210,2195,13
|
|
20240813,150700,2466757645,2210,2195,2210,2195,3
|
|
20240813,150600,2466751030,2195,2205,2215,2195,886
|
|
20240813,150500,2464801670,2210,2210,2210,2210,108
|
|
20240813,150400,2464562990,2210,2215,2215,2205,328
|
|
20240813,150300,2463839470,2215,2215,2215,2210,113
|
|
20240813,150200,2463589200,2210,2215,2215,2210,3401
|
|
20240813,150100,2456057490,2215,2215,2215,2215,0
|
|
20240813,150000,2456057490,2215,2210,2215,2195,10037
|
|
20240813,145900,2433876175,2195,2210,2210,2195,1897
|
|
20240813,145800,2429692955,2210,2210,2210,2210,10000
|
|
20240813,145700,2407592955,2210,2200,2210,2200,950
|
|
20240813,145600,2405497210,2200,2210,2210,2200,821
|
|
20240813,145500,2403690100,2200,2210,2210,2195,2009
|
|
20240813,145400,2399262805,2210,2210,2210,2210,1000
|
|
20240813,145300,2397052805,2210,2200,2210,2195,1003
|
|
20240813,145200,2394836200,2210,2200,2210,2190,1902
|
|
20240813,145100,2390663310,2200,2210,2210,2200,237
|
|
20240813,145000,2390140170,2210,2195,2210,2195,13
|
|
20240813,144900,2390111515,2210,2200,2210,2200,327
|
|
20240813,144800,2389391985,2195,2200,2200,2195,1887
|
|
20240813,144700,2385250015,2195,2200,2200,2195,1222
|
|
20240813,144600,2382566615,2200,2195,2210,2195,2776
|
|
20240813,144500,2376468905,2195,2190,2210,2190,405
|
|
20240813,144400,2375581870,2215,2200,2215,2195,5247
|
|
20240813,144300,2364044765,2215,2215,2215,2200,3232
|
|
20240813,144200,2356930885,2205,2210,2215,2205,2356
|
|
20240813,144100,2351717520,2215,2210,2220,2210,1905
|
|
20240813,144000,2347501900,2195,2195,2195,2195,0
|
|
20240813,143900,2347501900,2195,2195,2210,2195,1439
|
|
20240813,143800,2344343280,2200,2200,2200,2200,6
|
|
20240813,143700,2344330080,2195,2195,2200,2195,935
|
|
20240813,143600,2342277750,2200,2195,2200,2195,626
|
|
20240813,143500,2340902680,2190,2190,2190,2190,773
|
|
20240813,143400,2339209810,2195,2195,2195,2195,571
|
|
20240813,143300,2337956465,2195,2190,2195,2190,21
|
|
20240813,143200,2337910375,2200,2200,2200,2200,151
|
|
20240813,143100,2337578175,2200,2185,2200,2185,1713
|
|
20240813,143000,2333835225,2180,2190,2190,2180,7395
|
|
20240813,142900,2317712065,2195,2195,2195,2195,371
|
|
20240813,142800,2316897720,2185,2185,2185,2185,2421
|
|
20240813,142700,2311607835,2185,2195,2195,2185,13014
|
|
20240813,142600,2283145630,2205,2200,2205,2200,735
|
|
20240813,142500,2281524965,2210,2210,2210,2205,1572
|
|
20240813,142400,2278053680,2210,2195,2210,2195,156
|
|
20240813,142300,2277711230,2195,2200,2200,2195,1076
|
|
20240813,142200,2275344600,2210,2210,2210,2210,0
|
|
20240813,142100,2275344600,2210,2210,2210,2210,0
|
|
20240813,142000,2275344600,2210,2200,2210,2200,78
|
|
20240813,141900,2275172900,2210,2210,2210,2200,180
|
|
20240813,141800,2274776880,2195,2210,2210,2195,61
|
|
20240813,141700,2274642970,2195,2195,2195,2195,0
|
|
20240813,141600,2274642970,2195,2200,2200,2195,1084
|
|
20240813,141500,2272261965,2210,2210,2210,2210,100
|
|
20240813,141400,2272040965,2215,2215,2215,2215,0
|
|
20240813,141300,2272040965,2215,2215,2215,2215,0
|
|
20240813,141200,2272040965,2215,2200,2215,2200,1140
|
|
20240813,141100,2269531945,2200,2210,2210,2200,3831
|
|
20240813,141000,2261084130,2210,2210,2210,2210,1265
|
|
20240813,140900,2258288480,2210,2210,2210,2210,0
|
|
20240813,140800,2258288480,2210,2215,2220,2210,1089
|
|
20240813,140700,2255876395,2210,2225,2225,2210,5087
|
|
20240813,140600,2244595045,2225,2230,2235,2220,3756
|
|
20240813,140500,2236216670,2235,2225,2235,2220,4760
|
|
20240813,140400,2225616370,2230,2210,2230,2210,15939
|
|
20240813,140300,2190219845,2205,2195,2215,2195,18436
|
|
20240813,140200,2149548540,2190,2190,2190,2190,440
|
|
20240813,140100,2148584940,2195,2190,2195,2190,31
|
|
20240813,140000,2148516995,2190,2190,2190,2190,0
|
|
20240813,135900,2148516995,2190,2190,2190,2190,0
|
|
20240813,135800,2148516995,2190,2190,2190,2190,137
|
|
20240813,135700,2148216965,2200,2200,2200,2200,1
|
|
20240813,135600,2148214765,2195,2195,2195,2195,1106
|
|
20240813,135500,2145787095,2190,2190,2190,2190,3393
|
|
20240813,135400,2138356425,2190,2190,2190,2190,33
|
|
20240813,135300,2138284155,2190,2190,2190,2190,6
|
|
20240813,135200,2138271015,2190,2190,2190,2190,2
|
|
20240813,135100,2138266635,2190,2190,2190,2190,15
|
|
20240813,135000,2138233785,2185,2190,2190,2185,6007
|
|
20240813,134900,2125108485,2185,2185,2185,2185,0
|
|
20240813,134800,2125108485,2185,2190,2190,2185,53
|
|
20240813,134700,2124992430,2190,2190,2190,2190,50
|
|
20240813,134600,2124882930,2185,2185,2185,2185,0
|
|
20240813,134500,2124882930,2185,2185,2185,2185,118
|
|
20240813,134400,2124625100,2190,2190,2190,2190,50
|
|
20240813,134300,2124515600,2185,2190,2190,2185,4200
|
|
20240813,134200,2115337600,2185,2190,2190,2185,1281
|
|
20240813,134100,2112538115,2190,2190,2190,2190,50
|
|
20240813,134000,2112428615,2190,2190,2190,2190,1
|
|
20240813,133900,2112426425,2190,2190,2190,2190,0
|
|
20240813,133800,2112426425,2190,2190,2190,2190,3131
|
|
20240813,133700,2105569535,2190,2195,2195,2190,918
|
|
20240813,133600,2103559080,2195,2195,2195,2195,0
|
|
20240813,133500,2103559080,2195,2195,2195,2195,51
|
|
20240813,133400,2103447135,2190,2190,2190,2190,100
|
|
20240813,133300,2103228135,2195,2195,2195,2195,4
|
|
20240813,133200,2103219355,2195,2195,2195,2195,6
|
|
20240813,133100,2103206185,2195,2195,2195,2195,0
|
|
20240813,133000,2103206185,2195,2195,2195,2195,4
|
|
20240813,132900,2103197405,2195,2195,2195,2195,0
|
|
20240813,132800,2103197405,2195,2190,2195,2190,302
|
|
20240813,132700,2102536015,2195,2195,2195,2195,1000
|
|
20240813,132600,2100341015,2190,2190,2190,2190,112
|
|
20240813,132500,2100095735,2190,2190,2190,2190,3
|
|
20240813,132400,2100089165,2190,2185,2190,2185,5002
|
|
20240813,132300,2089159785,2195,2195,2195,2195,497
|
|
20240813,132200,2088068870,2190,2190,2190,2190,5
|
|
20240813,132100,2088057920,2190,2190,2190,2190,0
|
|
20240813,132000,2088057920,2190,2185,2190,2185,1063
|
|
20240813,131900,2085730265,2190,2185,2190,2185,1180
|
|
20240813,131800,2083150465,2190,2190,2190,2190,3412
|
|
20240813,131700,2075678185,2190,2190,2190,2190,2982
|
|
20240813,131600,2069147605,2190,2200,2200,2190,3347
|
|
20240813,131500,2061806860,2195,2195,2195,2195,320
|
|
20240813,131400,2061104460,2195,2195,2195,2195,0
|
|
20240813,131300,2061104460,2195,2195,2195,2195,9
|
|
20240813,131200,2061084705,2195,2195,2195,2195,2717
|
|
20240813,131100,2055120890,2200,2200,2200,2200,1000
|
|
20240813,131000,2052920890,2200,2200,2200,2200,0
|
|
20240813,130900,2052920890,2200,2200,2200,2200,1
|
|
20240813,130800,2052918690,2195,2200,2200,2195,1094
|
|
20240813,130700,2050512360,2200,2200,2200,2200,0
|
|
20240813,130600,2050512360,2200,2200,2200,2200,9
|
|
20240813,130500,2050492560,2200,2200,2200,2200,31
|
|
20240813,130400,2050424360,2200,2200,2200,2200,146
|
|
20240813,130300,2050103160,2200,2205,2205,2200,302
|
|
20240813,130200,2049438755,2205,2205,2205,2205,0
|
|
20240813,130100,2049438755,2205,2205,2205,2205,2
|
|
20240813,130000,2049434345,2200,2200,2200,2200,53
|
|
20240813,125900,2049317745,2200,2200,2200,2200,2
|
|
20240813,125800,2049313345,2200,2205,2205,2200,2449
|
|
20240813,125700,2043920545,2205,2205,2205,2205,0
|
|
20240813,125600,2043920545,2205,2205,2205,2205,116
|
|
20240813,125500,2043664765,2200,2200,2200,2200,90
|
|
20240813,125400,2043466765,2200,2200,2200,2200,0
|
|
20240813,125300,2043466765,2200,2200,2200,2200,54
|
|
20240813,125200,2043347965,2200,2200,2200,2200,79
|
|
20240813,125100,2043174165,2200,2200,2200,2200,0
|
|
20240813,125000,2043174165,2200,2200,2200,2200,4
|
|
20240813,124900,2043165365,2200,2200,2200,2200,801
|
|
20240813,124800,2041403165,2205,2205,2205,2205,35
|
|
20240813,124700,2041325990,2205,2205,2205,2205,0
|
|
20240813,124600,2041325990,2205,2205,2205,2205,0
|
|
20240813,124500,2041325990,2205,2205,2205,2205,0
|
|
20240813,124400,2041325990,2205,2205,2205,2205,0
|
|
20240813,124300,2041325990,2205,2205,2205,2205,300
|
|
20240813,124200,2040664490,2200,2200,2200,2200,1268
|
|
20240813,124100,2037874890,2195,2195,2195,2195,893
|
|
20240813,124000,2035914755,2195,2200,2200,2195,281
|
|
20240813,123900,2035297505,2195,2195,2195,2195,100
|
|
20240813,123800,2035078005,2195,2195,2195,2195,0
|
|
20240813,123700,2035078005,2195,2200,2200,2195,3655
|
|
20240813,123600,2027053925,2200,2200,2200,2200,4035
|
|
20240813,123500,2018176925,2200,2200,2200,2200,0
|
|
20240813,123400,2018176925,2200,2200,2200,2200,0
|
|
20240813,123300,2018176925,2200,2200,2200,2200,0
|
|
20240813,123200,2018176925,2200,2200,2200,2200,0
|
|
20240813,123100,2018176925,2200,2200,2200,2200,0
|
|
20240813,123000,2018176925,2200,2200,2200,2200,2
|
|
20240813,122900,2018172525,2200,2200,2200,2200,1
|
|
20240813,122800,2018170325,2195,2195,2195,2195,109
|
|
20240813,122700,2017931070,2195,2195,2195,2195,0
|
|
20240813,122600,2017931070,2195,2195,2195,2195,0
|
|
20240813,122500,2017931070,2195,2195,2195,2195,100
|
|
20240813,122400,2017711570,2195,2195,2195,2195,1465
|
|
20240813,122300,2014495895,2200,2200,2200,2200,0
|
|
20240813,122200,2014495895,2200,2200,2200,2200,0
|
|
20240813,122100,2014495895,2200,2200,2200,2200,0
|
|
20240813,122000,2014495895,2200,2200,2200,2200,91
|
|
20240813,121900,2014295695,2200,2200,2200,2200,1
|
|
20240813,121800,2014293495,2200,2200,2200,2200,0
|
|
20240813,121700,2014293495,2200,2200,2200,2200,1000
|
|
20240813,121600,2012093495,2195,2195,2195,2195,0
|
|
20240813,121500,2012093495,2195,2195,2195,2195,0
|
|
20240813,121400,2012093495,2195,2195,2195,2195,1000
|
|
20240813,121300,2009898495,2195,2195,2195,2195,150
|
|
20240813,121200,2009569245,2195,2195,2195,2195,450
|
|
20240813,121100,2008581495,2195,2195,2195,2195,17
|
|
20240813,121000,2008544180,2190,2190,2190,2190,96
|
|
20240813,120900,2008333940,2195,2195,2195,2195,0
|
|
20240813,120800,2008333940,2195,2195,2195,2195,1
|
|
20240813,120700,2008331745,2190,2190,2190,2190,500
|
|
20240813,120600,2007236745,2190,2190,2190,2190,3323
|
|
20240813,120500,1999959375,2190,2190,2190,2190,472
|
|
20240813,120400,1998925695,2190,2190,2190,2190,560
|
|
20240813,120300,1997699295,2195,2195,2195,2195,0
|
|
20240813,120200,1997699295,2195,2195,2195,2195,0
|
|
20240813,120100,1997699295,2195,2195,2195,2195,0
|
|
20240813,120000,1997699295,2195,2195,2195,2195,191
|
|
20240813,115900,1997280050,2190,2190,2190,2190,0
|
|
20240813,115800,1997280050,2190,2190,2190,2190,0
|
|
20240813,115700,1997280050,2190,2190,2190,2190,1
|
|
20240813,115600,1997277860,2190,2190,2190,2190,141
|
|
20240813,115500,1996969070,2190,2190,2190,2190,1364
|
|
20240813,115400,1993981910,2190,2190,2190,2190,2000
|
|
20240813,115300,1989601910,2190,2190,2190,2190,4966
|
|
20240813,115200,1978726370,2195,2195,2195,2195,300
|
|
20240813,115100,1978067870,2195,2190,2195,2190,504
|
|
20240813,115000,1976961610,2190,2190,2190,2190,0
|
|
20240813,114900,1976961610,2190,2190,2190,2190,222
|
|
20240813,114800,1976475430,2190,2190,2190,2190,139
|
|
20240813,114700,1976171020,2195,2195,2195,2195,0
|
|
20240813,114600,1976171020,2195,2200,2200,2195,1261
|
|
20240813,114500,1973403120,2195,2200,2200,2195,146
|
|
20240813,114400,1973082640,2200,2200,2200,2200,0
|
|
20240813,114300,1973082640,2200,2200,2200,2200,0
|
|
20240813,114200,1973082640,2200,2200,2200,2200,1
|
|
20240813,114100,1973080440,2195,2195,2195,2195,0
|
|
20240813,114000,1973080440,2195,2205,2205,2195,791
|
|
20240813,113900,1971343285,2200,2200,2200,2200,473
|
|
20240813,113800,1970302685,2200,2200,2200,2200,0
|
|
20240813,113700,1970302685,2200,2200,2200,2200,0
|
|
20240813,113600,1970302685,2200,2200,2200,2200,1
|
|
20240813,113500,1970300485,2195,2195,2195,2195,31
|
|
20240813,113400,1970232440,2195,2195,2195,2195,40
|
|
20240813,113300,1970144640,2195,2195,2195,2195,0
|
|
20240813,113200,1970144640,2195,2195,2195,2195,59
|
|
20240813,113100,1970015135,2195,2190,2195,2190,73
|
|
20240813,113000,1969855175,2195,2190,2195,2190,751
|
|
20240813,112900,1968210235,2190,2190,2190,2190,0
|
|
20240813,112800,1968210235,2190,2190,2190,2190,150
|
|
20240813,112700,1967881735,2190,2190,2190,2190,680
|
|
20240813,112600,1966392535,2190,2190,2190,2190,200
|
|
20240813,112500,1965954535,2190,2190,2190,2190,300
|
|
20240813,112400,1965297535,2190,2190,2190,2190,5
|
|
20240813,112300,1965286585,2185,2185,2185,2185,1
|
|
20240813,112200,1965284400,2185,2185,2185,2185,1703
|
|
20240813,112100,1961563345,2185,2185,2185,2185,1709
|
|
20240813,112000,1957829180,2180,2190,2190,2180,2614
|
|
20240813,111900,1952120740,2185,2185,2185,2185,1147
|
|
20240813,111800,1949614545,2185,2185,2190,2185,1579
|
|
20240813,111700,1946164425,2190,2185,2190,2185,398
|
|
20240813,111600,1945294045,2190,2190,2190,2185,4686
|
|
20240813,111500,1935041535,2190,2195,2195,2190,12417
|
|
20240813,111400,1907793030,2195,2195,2200,2195,1749
|
|
20240813,111300,1903948575,2195,2200,2200,2195,782
|
|
20240813,111200,1902231080,2200,2200,2200,2195,1061
|
|
20240813,111100,1899896930,2195,2195,2195,2195,3220
|
|
20240813,111000,1892829030,2200,2200,2200,2200,250
|
|
20240813,110900,1892279030,2205,2200,2205,2200,301
|
|
20240813,110800,1891616825,2205,2200,2205,2200,101
|
|
20240813,110700,1891394620,2195,2195,2195,2195,0
|
|
20240813,110600,1891394620,2195,2195,2195,2195,5
|
|
20240813,110500,1891383645,2195,2195,2195,2195,39
|
|
20240813,110400,1891298040,2200,2200,2200,2200,55
|
|
20240813,110300,1891177040,2200,2200,2200,2200,6
|
|
20240813,110200,1891163840,2190,2190,2190,2190,824
|
|
20240813,110100,1889359280,2190,2195,2195,2190,1385
|
|
20240813,110000,1886321045,2200,2200,2200,2195,102
|
|
20240813,105900,1886096670,2195,2195,2195,2195,1300
|
|
20240813,105800,1883243170,2195,2195,2195,2195,0
|
|
20240813,105700,1883243170,2195,2195,2195,2195,81
|
|
20240813,105600,1883065375,2195,2200,2200,2195,2110
|
|
20240813,105500,1878433910,2195,2200,2200,2195,4549
|
|
20240813,105400,1868433145,2200,2200,2200,2200,284
|
|
20240813,105300,1867808345,2200,2200,2200,2200,22
|
|
20240813,105200,1867759945,2200,2195,2200,2195,615
|
|
20240813,105100,1866410015,2190,2200,2200,2190,72
|
|
20240813,105000,1866252115,2190,2200,2200,2190,2863
|
|
20240813,104900,1859977105,2195,2195,2195,2195,1535
|
|
20240813,104800,1856607780,2205,2210,2210,2200,2109
|
|
20240813,104700,1851957180,2210,2200,2210,2200,1771
|
|
20240813,104600,1848060970,2200,2190,2200,2190,1988
|
|
20240813,104500,1843706930,2185,2190,2190,2185,3490
|
|
20240813,104400,1836071610,2190,2190,2190,2190,1725
|
|
20240813,104300,1832293860,2200,2180,2200,2180,2157
|
|
20240813,104200,1827552275,2185,2205,2205,2175,31012
|
|
20240813,104100,1759639250,2210,2215,2215,2200,2900
|
|
20240813,104000,1753259225,2200,2215,2215,2200,344
|
|
20240813,103900,1752501060,2205,2205,2205,2205,2991
|
|
20240813,103800,1745905905,2205,2205,2205,2205,5
|
|
20240813,103700,1745894880,2215,2215,2215,2215,5
|
|
20240813,103600,1745883805,2210,2210,2210,2210,504
|
|
20240813,103500,1744769965,2205,2205,2210,2205,2485
|
|
20240813,103400,1739281710,2210,2210,2215,2205,955
|
|
20240813,103300,1737173140,2210,2220,2220,2210,102
|
|
20240813,103200,1736947700,2215,2205,2215,2205,813
|
|
20240813,103100,1735152550,2205,2210,2210,2205,2433
|
|
20240813,103000,1729787175,2205,2210,2210,2205,595
|
|
20240813,102900,1728472715,2210,2220,2225,2210,632
|
|
20240813,102800,1727075740,2210,2215,2225,2210,3508
|
|
20240813,102700,1719308015,2210,2210,2215,2210,15
|
|
20240813,102600,1719274840,2205,2210,2210,2205,1069
|
|
20240813,102500,1716917350,2210,2205,2210,2205,2618
|
|
20240813,102400,1711143305,2205,2210,2210,2205,1828
|
|
20240813,102300,1707111560,2205,2205,2210,2205,1394
|
|
20240813,102200,1704037770,2210,2215,2215,2210,1102
|
|
20240813,102100,1701601840,2215,2210,2215,2210,3740
|
|
20240813,102000,1693336430,2210,2205,2215,2205,5102
|
|
20240813,101900,1682074735,2210,2225,2225,2210,24084
|
|
20240813,101800,1628798905,2225,2225,2230,2215,58
|
|
20240813,101700,1628669955,2230,2220,2235,2215,3219
|
|
20240813,101600,1621529595,2225,2220,2225,2215,3300
|
|
20240813,101500,1614215630,2225,2220,2225,2215,4545
|
|
20240813,101400,1604130160,2220,2220,2220,2215,749
|
|
20240813,101300,1602467430,2215,2225,2225,2215,2732
|
|
20240813,101200,1596408335,2220,2230,2230,2220,7319
|
|
20240813,101100,1580148965,2225,2230,2230,2225,1318
|
|
20240813,101000,1577216165,2230,2235,2235,2225,14529
|
|
20240813,100900,1544807455,2235,2230,2235,2230,156
|
|
20240813,100800,1544459065,2235,2235,2235,2235,313
|
|
20240813,100700,1543759510,2235,2240,2240,2235,1755
|
|
20240813,100600,1539836810,2245,2240,2245,2235,1768
|
|
20240813,100500,1535871630,2240,2230,2245,2230,3876
|
|
20240813,100400,1527210620,2230,2235,2235,2230,1567
|
|
20240813,100300,1523713885,2230,2230,2235,2230,1346
|
|
20240813,100200,1520712295,2235,2235,2235,2230,118
|
|
20240813,100100,1520448570,2235,2230,2235,2230,1494
|
|
20240813,100000,1517111980,2230,2230,2230,2225,1246
|
|
20240813,095900,1514333420,2230,2225,2230,2225,3936
|
|
20240813,095800,1505565715,2230,2225,2230,2225,239
|
|
20240813,095700,1505032845,2230,2235,2235,2225,9901
|
|
20240813,095600,1482950075,2235,2235,2240,2230,5234
|
|
20240813,095500,1471250560,2235,2255,2255,2235,12498
|
|
20240813,095400,1443247920,2250,2255,2255,2245,3402
|
|
20240813,095300,1435588940,2260,2245,2260,2245,7675
|
|
20240813,095200,1418310255,2240,2245,2250,2240,5609
|
|
20240813,095100,1405724445,2240,2250,2250,2240,2240
|
|
20240813,095000,1400705090,2250,2255,2260,2245,4024
|
|
20240813,094900,1391667770,2255,2255,2255,2245,520
|
|
20240813,094800,1390496315,2260,2240,2260,2240,4763
|
|
20240813,094700,1379788535,2240,2245,2245,2235,7819
|
|
20240813,094600,1362265200,2250,2265,2265,2245,12227
|
|
20240813,094500,1334777060,2255,2275,2280,2255,25438
|
|
20240813,094400,1277108505,2275,2260,2275,2260,16056
|
|
20240813,094300,1240668395,2260,2265,2265,2245,13377
|
|
20240813,094200,1210445200,2265,2270,2270,2265,6713
|
|
20240813,094100,1195240245,2265,2260,2265,2255,9509
|
|
20240813,094000,1173715670,2265,2270,2270,2250,9939
|
|
20240813,093900,1151280815,2270,2275,2285,2265,23795
|
|
20240813,093800,1097119615,2270,2265,2270,2260,17290
|
|
20240813,093700,1057935820,2265,2265,2275,2265,23561
|
|
20240813,093600,1004439355,2270,2260,2275,2260,29338
|
|
20240813,093500,937942085,2260,2260,2270,2255,15256
|
|
20240813,093400,903422990,2265,2270,2275,2255,46963
|
|
20240813,093300,796851150,2270,2255,2275,2250,49666
|
|
20240813,093200,684303985,2255,2240,2255,2240,24353
|
|
20240813,093100,629592310,2235,2235,2245,2235,9459
|
|
20240813,093000,608403285,2235,2235,2235,2235,4216
|
|
20240813,092900,598980525,2240,2235,2240,2230,16941
|
|
20240813,092800,561096520,2235,2220,2235,2215,10606
|
|
20240813,092700,537485670,2220,2220,2225,2220,1600
|
|
20240813,092600,533933645,2220,2215,2220,2210,606
|
|
20240813,092500,532588680,2210,2210,2215,2205,1775
|
|
20240813,092400,528666110,2210,2205,2210,2205,2748
|
|
20240813,092300,522594790,2200,2215,2215,2200,1258
|
|
20240813,092200,519822995,2210,2210,2210,2205,315
|
|
20240813,092100,519127345,2215,2210,2215,2210,4052
|
|
20240813,092000,510162230,2210,2210,2210,2200,2273
|
|
20240813,091900,505149230,2205,2200,2205,2200,159
|
|
20240813,091800,504799360,2200,2200,2200,2195,9854
|
|
20240813,091700,483162535,2200,2215,2215,2200,19048
|
|
20240813,091600,441066095,2215,2210,2215,2210,1097
|
|
20240813,091500,438637240,2210,2220,2220,2210,5156
|
|
20240813,091400,427220650,2215,2225,2225,2215,6090
|
|
20240813,091300,413723195,2225,2240,2240,2225,35290
|
|
20240813,091200,335076955,2240,2240,2245,2240,5052
|
|
20240813,091100,323759360,2240,2240,2240,2235,5333
|
|
20240813,091000,311813720,2240,2245,2245,2235,5626
|
|
20240813,090900,299204330,2245,2235,2250,2235,9475
|
|
20240813,090800,277924995,2240,2230,2240,2230,7340
|
|
20240813,090700,261500810,2230,2235,2240,2230,4719
|
|
20240813,090600,250950670,2235,2240,2240,2225,15035
|
|
20240813,090500,217391465,2240,2250,2260,2225,32400
|
|
20240813,090400,144647845,2245,2220,2245,2215,24899
|
|
20240813,090300,89023575,2220,2220,2225,2220,53
|
|
20240813,090200,88905910,2225,2225,2225,2210,708
|
|
20240813,090100,87333340,2210,2225,2230,2210,8943
|
|
20240813,090000,67486015,2215,2215,2240,2210,30375
|