621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191800,2382481950,3355,3355,3355,3355,12457
|
|
20240814,191700,2382481950,3355,3355,3355,3355,0
|
|
20240814,191600,2382481950,3355,3355,3355,3355,0
|
|
20240814,191500,2382481950,3355,3355,3355,3355,0
|
|
20240814,191400,2382481950,3355,3355,3355,3355,0
|
|
20240814,191300,2382481950,3355,3355,3355,3355,0
|
|
20240814,191200,2382481950,3355,3355,3355,3355,0
|
|
20240814,191100,2382481950,3355,3355,3355,3355,0
|
|
20240814,191000,2382481950,3355,3355,3355,3355,0
|
|
20240814,190900,2382481950,3355,3355,3355,3355,0
|
|
20240814,190800,2382481950,3355,3355,3355,3355,0
|
|
20240814,190700,2382481950,3355,3355,3355,3355,0
|
|
20240814,190600,2382481950,3355,3355,3355,3355,0
|
|
20240814,190500,2382481950,3355,3355,3355,3355,0
|
|
20240814,190400,2382481950,3355,3355,3355,3355,0
|
|
20240814,190300,2382481950,3355,3355,3355,3355,0
|
|
20240814,190200,2382481950,3355,3355,3355,3355,0
|
|
20240814,190100,2382481950,3355,3355,3355,3355,0
|
|
20240814,190000,2382481950,3355,3355,3355,3355,0
|
|
20240814,185900,2382481950,3355,3355,3355,3355,0
|
|
20240814,185800,2382481950,3355,3355,3355,3355,0
|
|
20240814,185700,2382481950,3355,3355,3355,3355,0
|
|
20240814,185600,2382481950,3355,3355,3355,3355,0
|
|
20240814,185500,2382481950,3355,3355,3355,3355,0
|
|
20240814,185400,2382481950,3355,3355,3355,3355,0
|
|
20240814,185300,2382481950,3355,3355,3355,3355,0
|
|
20240814,185200,2382481950,3355,3355,3355,3355,0
|
|
20240814,185100,2382481950,3355,3355,3355,3355,0
|
|
20240814,185000,2382481950,3355,3355,3355,3355,0
|
|
20240814,184900,2382481950,3355,3355,3355,3355,0
|
|
20240814,184800,2382481950,3355,3355,3355,3355,12457
|
|
20240814,184700,2382481950,3355,3355,3355,3355,0
|
|
20240814,184600,2382481950,3355,3355,3355,3355,0
|
|
20240814,184500,2382481950,3355,3355,3355,3355,0
|
|
20240814,184400,2382481950,3355,3355,3355,3355,0
|
|
20240814,184300,2382481950,3355,3355,3355,3355,0
|
|
20240814,184200,2382481950,3355,3355,3355,3355,0
|
|
20240814,184100,2382481950,3355,3355,3355,3355,0
|
|
20240814,184000,2382481950,3355,3355,3355,3355,0
|
|
20240814,183900,2382481950,3355,3355,3355,3355,0
|
|
20240814,183800,2382481950,3355,3355,3355,3355,0
|
|
20240814,183700,2382481950,3355,3355,3355,3355,0
|
|
20240814,183600,2382481950,3355,3355,3355,3355,0
|
|
20240814,183500,2382481950,3355,3355,3355,3355,0
|
|
20240814,183400,2382481950,3355,3355,3355,3355,0
|
|
20240814,183300,2382481950,3355,3355,3355,3355,0
|
|
20240814,183200,2382481950,3355,3355,3355,3355,0
|
|
20240814,183100,2382481950,3355,3355,3355,3355,0
|
|
20240814,183000,2382481950,3355,3355,3355,3355,0
|
|
20240814,182900,2382481950,3355,3355,3355,3355,0
|
|
20240814,182800,2382481950,3355,3355,3355,3355,0
|
|
20240814,182700,2382481950,3355,3355,3355,3355,0
|
|
20240814,182600,2382481950,3355,3355,3355,3355,0
|
|
20240814,182500,2382481950,3355,3355,3355,3355,0
|
|
20240814,182400,2382481950,3355,3355,3355,3355,0
|
|
20240814,182300,2382481950,3355,3355,3355,3355,0
|
|
20240814,182200,2382481950,3355,3355,3355,3355,0
|
|
20240814,182100,2382481950,3355,3355,3355,3355,0
|
|
20240814,182000,2382481950,3355,3355,3355,3355,0
|
|
20240814,181900,2382481950,3355,3355,3355,3355,0
|
|
20240814,181800,2382481950,3355,3355,3355,3355,12457
|
|
20240814,181700,2382481950,3355,3355,3355,3355,0
|
|
20240814,181600,2382481950,3355,3355,3355,3355,0
|
|
20240814,181500,2382481950,3355,3355,3355,3355,0
|
|
20240814,181400,2382481950,3355,3355,3355,3355,0
|
|
20240814,181300,2382481950,3355,3355,3355,3355,0
|
|
20240814,181200,2382481950,3355,3355,3355,3355,0
|
|
20240814,181100,2382481950,3355,3355,3355,3355,0
|
|
20240814,181000,2382481950,3355,3355,3355,3355,0
|
|
20240814,180900,2382481950,3355,3355,3355,3355,0
|
|
20240814,180800,2382481950,3355,3355,3355,3355,0
|
|
20240814,180700,2382481950,3355,3355,3355,3355,0
|
|
20240814,180600,2382481950,3355,3355,3355,3355,0
|
|
20240814,180500,2382481950,3355,3355,3355,3355,0
|
|
20240814,180400,2382481950,3355,3355,3355,3355,0
|
|
20240814,180300,2382481950,3355,3355,3355,3355,0
|
|
20240814,180200,2382481950,3355,3355,3355,3355,0
|
|
20240814,180100,2382481950,3355,3355,3355,3355,0
|
|
20240814,180000,2382481950,3355,3355,3355,3355,0
|
|
20240814,175900,2382481950,3355,3355,3355,3355,0
|
|
20240814,175800,2382481950,3355,3355,3355,3355,0
|
|
20240814,175700,2382481950,3355,3355,3355,3355,0
|
|
20240814,175600,2382481950,3355,3355,3355,3355,0
|
|
20240814,175500,2382481950,3355,3355,3355,3355,0
|
|
20240814,175400,2382481950,3355,3355,3355,3355,0
|
|
20240814,175300,2382481950,3355,3355,3355,3355,0
|
|
20240814,175200,2382481950,3355,3355,3355,3355,0
|
|
20240814,175100,2382481950,3355,3355,3355,3355,0
|
|
20240814,175000,2382481950,3355,3355,3355,3355,0
|
|
20240814,174900,2382481950,3355,3355,3355,3355,0
|
|
20240814,174800,2382481950,3355,3355,3355,3355,12457
|
|
20240814,174700,2382481950,3355,3355,3355,3355,0
|
|
20240814,174600,2382481950,3355,3355,3355,3355,0
|
|
20240814,174500,2382481950,3355,3355,3355,3355,0
|
|
20240814,174400,2382481950,3355,3355,3355,3355,0
|
|
20240814,174300,2382481950,3355,3355,3355,3355,0
|
|
20240814,174200,2382481950,3355,3355,3355,3355,0
|
|
20240814,174100,2382481950,3355,3355,3355,3355,0
|
|
20240814,174000,2382481950,3355,3355,3355,3355,0
|
|
20240814,173900,2382481950,3355,3355,3355,3355,0
|
|
20240814,173800,2382481950,3355,3355,3355,3355,0
|
|
20240814,173700,2382481950,3355,3355,3355,3355,0
|
|
20240814,173600,2382481950,3355,3355,3355,3355,0
|
|
20240814,173500,2382481950,3355,3355,3355,3355,0
|
|
20240814,173400,2382481950,3355,3355,3355,3355,0
|
|
20240814,173300,2382481950,3355,3355,3355,3355,0
|
|
20240814,173200,2382481950,3355,3355,3355,3355,0
|
|
20240814,173100,2382481950,3355,3355,3355,3355,0
|
|
20240814,173000,2382481950,3355,3355,3355,3355,0
|
|
20240814,172900,2382481950,3355,3355,3355,3355,0
|
|
20240814,172800,2382481950,3355,3355,3355,3355,0
|
|
20240814,172700,2382481950,3355,3355,3355,3355,0
|
|
20240814,172600,2382481950,3355,3355,3355,3355,0
|
|
20240814,172500,2382481950,3355,3355,3355,3355,0
|
|
20240814,172400,2382481950,3355,3355,3355,3355,0
|
|
20240814,172300,2382481950,3355,3355,3355,3355,0
|
|
20240814,172200,2382481950,3355,3355,3355,3355,0
|
|
20240814,172100,2382481950,3355,3355,3355,3355,0
|
|
20240814,172000,2382481950,3355,3355,3355,3355,0
|
|
20240814,171900,2382481950,3355,3355,3355,3355,0
|
|
20240814,171800,2382481950,3355,3355,3355,3355,12457
|
|
20240814,171700,2382481950,3355,3355,3355,3355,0
|
|
20240814,171600,2382481950,3355,3355,3355,3355,0
|
|
20240814,171500,2382481950,3355,3355,3355,3355,0
|
|
20240814,171400,2382481950,3355,3355,3355,3355,0
|
|
20240814,171300,2382481950,3355,3355,3355,3355,0
|
|
20240814,171200,2382481950,3355,3355,3355,3355,0
|
|
20240814,171100,2382481950,3355,3355,3355,3355,0
|
|
20240814,171000,2382481950,3355,3355,3355,3355,0
|
|
20240814,170900,2382481950,3355,3355,3355,3355,0
|
|
20240814,170800,2382481950,3355,3355,3355,3355,0
|
|
20240814,170700,2382481950,3355,3355,3355,3355,0
|
|
20240814,170600,2382481950,3355,3355,3355,3355,0
|
|
20240814,170500,2382481950,3355,3355,3355,3355,0
|
|
20240814,170400,2382481950,3355,3355,3355,3355,0
|
|
20240814,170300,2382481950,3355,3355,3355,3355,0
|
|
20240814,170200,2382481950,3355,3355,3355,3355,0
|
|
20240814,170100,2382481950,3355,3355,3355,3355,0
|
|
20240814,170000,2382481950,3355,3355,3355,3355,0
|
|
20240814,165900,2382481950,3355,3355,3355,3355,0
|
|
20240814,165800,2382481950,3355,3355,3355,3355,0
|
|
20240814,165700,2382481950,3355,3355,3355,3355,0
|
|
20240814,165600,2382481950,3355,3355,3355,3355,0
|
|
20240814,165500,2382481950,3355,3355,3355,3355,0
|
|
20240814,165400,2382481950,3355,3355,3355,3355,0
|
|
20240814,165300,2382481950,3355,3355,3355,3355,0
|
|
20240814,165200,2382481950,3355,3355,3355,3355,0
|
|
20240814,165100,2382481950,3355,3355,3355,3355,0
|
|
20240814,165000,2382481950,3355,3355,3355,3355,0
|
|
20240814,164900,2382481950,3355,3355,3355,3355,0
|
|
20240814,164800,2382481950,3355,3355,3355,3355,12457
|
|
20240814,164700,2382481950,3355,3355,3355,3355,0
|
|
20240814,164600,2382481950,3355,3355,3355,3355,0
|
|
20240814,164500,2382481950,3355,3355,3355,3355,0
|
|
20240814,164400,2382481950,3355,3355,3355,3355,0
|
|
20240814,164300,2382481950,3355,3355,3355,3355,0
|
|
20240814,164200,2382481950,3355,3355,3355,3355,0
|
|
20240814,164100,2382481950,3355,3355,3355,3355,0
|
|
20240814,164000,2382481950,3355,3355,3355,3355,0
|
|
20240814,163900,2382481950,3355,3355,3355,3355,0
|
|
20240814,163800,2382481950,3355,3355,3355,3355,0
|
|
20240814,163700,2382481950,3355,3355,3355,3355,0
|
|
20240814,163600,2382481950,3355,3355,3355,3355,0
|
|
20240814,163500,2382481950,3355,3355,3355,3355,0
|
|
20240814,163400,2382481950,3355,3355,3355,3355,0
|
|
20240814,163300,2382481950,3355,3355,3355,3355,0
|
|
20240814,163200,2382481950,3355,3355,3355,3355,0
|
|
20240814,163100,2382481950,3355,3355,3355,3355,0
|
|
20240814,163000,2382481950,3355,3355,3355,3355,0
|
|
20240814,162900,2382481950,3355,3355,3355,3355,0
|
|
20240814,162800,2382481950,3355,3355,3355,3355,0
|
|
20240814,162700,2382481950,3355,3355,3355,3355,0
|
|
20240814,162600,2382481950,3355,3355,3355,3355,0
|
|
20240814,162500,2382481950,3355,3355,3355,3355,0
|
|
20240814,162400,2382481950,3355,3355,3355,3355,0
|
|
20240814,162300,2382481950,3355,3355,3355,3355,0
|
|
20240814,162200,2382481950,3355,3355,3355,3355,0
|
|
20240814,162100,2382481950,3355,3355,3355,3355,0
|
|
20240814,162000,2382481950,3355,3355,3355,3355,0
|
|
20240814,161900,2382481950,3355,3355,3355,3355,0
|
|
20240814,161800,2382481950,3355,3355,3355,3355,12457
|
|
20240814,161700,2382481950,3355,3355,3355,3355,0
|
|
20240814,161600,2382481950,3355,3355,3355,3355,0
|
|
20240814,161500,2382481950,3355,3355,3355,3355,0
|
|
20240814,161400,2382481950,3355,3355,3355,3355,0
|
|
20240814,161300,2382481950,3355,3355,3355,3355,0
|
|
20240814,161200,2382481950,3355,3355,3355,3355,0
|
|
20240814,161100,2382481950,3355,3355,3355,3355,0
|
|
20240814,161000,2382481950,3355,3355,3355,3355,0
|
|
20240814,160900,2382481950,3355,3355,3355,3355,0
|
|
20240814,160800,2382481950,3355,3355,3355,3355,0
|
|
20240814,160700,2382481950,3355,3355,3355,3355,0
|
|
20240814,160600,2382481950,3355,3355,3355,3355,0
|
|
20240814,160500,2382481950,3355,3355,3355,3355,0
|
|
20240814,160400,2382481950,3355,3355,3355,3355,0
|
|
20240814,160300,2382481950,3355,3355,3355,3355,0
|
|
20240814,160200,2382481950,3355,3355,3355,3355,0
|
|
20240814,160100,2382481950,3355,3355,3355,3355,0
|
|
20240814,160000,2382481950,3355,3355,3355,3355,0
|
|
20240814,155900,2382481950,3355,3355,3355,3355,0
|
|
20240814,155800,2382481950,3355,3355,3355,3355,0
|
|
20240814,155700,2382481950,3355,3355,3355,3355,0
|
|
20240814,155600,2382481950,3355,3355,3355,3355,0
|
|
20240814,155500,2382481950,3355,3355,3355,3355,0
|
|
20240814,155400,2382481950,3355,3355,3355,3355,0
|
|
20240814,155300,2382481950,3355,3355,3355,3355,0
|
|
20240814,155200,2382481950,3355,3355,3355,3355,0
|
|
20240814,155100,2382481950,3355,3355,3355,3355,0
|
|
20240814,155000,2382481950,3355,3355,3355,3355,0
|
|
20240814,154900,2382481950,3355,3355,3355,3355,0
|
|
20240814,154800,2382481950,3355,3355,3355,3355,12457
|
|
20240814,154700,2382481950,3355,3355,3355,3355,0
|
|
20240814,154600,2382481950,3355,3355,3355,3355,0
|
|
20240814,154500,2382481950,3355,3355,3355,3355,0
|
|
20240814,154400,2382481950,3355,3355,3355,3355,0
|
|
20240814,154300,2382481950,3355,3355,3355,3355,0
|
|
20240814,154200,2382481950,3355,3355,3355,3355,0
|
|
20240814,154100,2382481950,3355,3355,3355,3355,0
|
|
20240814,154000,2382481950,3355,3355,3355,3355,0
|
|
20240814,153900,2382481950,3355,3355,3355,3355,0
|
|
20240814,153800,2382481950,3355,3355,3355,3355,0
|
|
20240814,153700,2382481950,3355,3355,3355,3355,0
|
|
20240814,153600,2382481950,3355,3355,3355,3355,0
|
|
20240814,153500,2382481950,3355,3355,3355,3355,0
|
|
20240814,153400,2382481950,3355,3355,3355,3355,0
|
|
20240814,153300,2382481950,3355,3355,3355,3355,0
|
|
20240814,153200,2382481950,3355,3355,3355,3355,0
|
|
20240814,153100,2382481950,3355,3355,3355,3355,0
|
|
20240814,153000,2382481950,3355,3355,3355,3355,12457
|
|
20240814,152900,2340688715,3365,3365,3365,3365,0
|
|
20240814,152800,2340688715,3365,3365,3365,3365,0
|
|
20240814,152700,2340688715,3365,3365,3365,3365,0
|
|
20240814,152600,2340688715,3365,3365,3365,3365,0
|
|
20240814,152500,2340688715,3365,3365,3365,3365,0
|
|
20240814,152400,2340688715,3365,3365,3365,3365,0
|
|
20240814,152300,2340688715,3365,3365,3365,3365,0
|
|
20240814,152200,2340688715,3365,3365,3365,3365,0
|
|
20240814,152100,2340688715,3365,3365,3365,3365,0
|
|
20240814,152000,2340688715,3365,3365,3365,3365,0
|
|
20240814,151900,2340688715,3365,3355,3365,3350,2644
|
|
20240814,151800,2331805260,3355,3355,3360,3355,80
|
|
20240814,151700,2331536670,3355,3355,3355,3355,126
|
|
20240814,151600,2331113940,3355,3355,3355,3355,69
|
|
20240814,151500,2330882445,3355,3355,3355,3355,83
|
|
20240814,151400,2330603980,3360,3355,3360,3350,383
|
|
20240814,151300,2329318830,3355,3350,3355,3345,7895
|
|
20240814,151200,2302847230,3350,3355,3360,3350,573
|
|
20240814,151100,2300925060,3355,3355,3355,3355,254
|
|
20240814,151000,2300072890,3355,3355,3355,3355,1108
|
|
20240814,150900,2296355550,3355,3355,3355,3355,606
|
|
20240814,150800,2294322420,3355,3345,3355,3345,107
|
|
20240814,150700,2293964485,3350,3355,3355,3350,665
|
|
20240814,150600,2291736410,3350,3350,3350,3350,426
|
|
20240814,150500,2290309310,3350,3355,3355,3350,482
|
|
20240814,150400,2288693240,3360,3360,3360,3360,69
|
|
20240814,150300,2288461400,3355,3355,3355,3355,0
|
|
20240814,150200,2288461400,3355,3355,3360,3355,233
|
|
20240814,150100,2287679680,3355,3355,3355,3355,500
|
|
20240814,150000,2286002180,3360,3360,3360,3355,570
|
|
20240814,145900,2284089505,3360,3355,3360,3355,47
|
|
20240814,145800,2283931710,3355,3360,3360,3355,206
|
|
20240814,145700,2283239570,3360,3355,3360,3355,2729
|
|
20240814,145600,2274078200,3350,3355,3355,3350,6
|
|
20240814,145500,2274058090,3350,3355,3355,3350,47
|
|
20240814,145400,2273900630,3350,3350,3355,3350,261
|
|
20240814,145300,2273025875,3350,3350,3350,3345,137
|
|
20240814,145200,2272567100,3350,3355,3355,3350,17
|
|
20240814,145100,2272510145,3355,3355,3355,3340,7409
|
|
20240814,145000,2247728590,3355,3355,3355,3350,15
|
|
20240814,144900,2247678285,3350,3350,3350,3350,5
|
|
20240814,144800,2247661535,3350,3355,3355,3350,1474
|
|
20240814,144700,2242723295,3355,3350,3355,3350,7
|
|
20240814,144600,2242699840,3355,3360,3365,3355,1123
|
|
20240814,144500,2238930155,3355,3360,3360,3355,6
|
|
20240814,144400,2238910015,3355,3360,3360,3355,71
|
|
20240814,144300,2238671480,3355,3360,3360,3355,294
|
|
20240814,144200,2237684660,3355,3355,3355,3355,5
|
|
20240814,144100,2237667885,3360,3360,3360,3355,83
|
|
20240814,144000,2237389025,3355,3360,3360,3355,219
|
|
20240814,143900,2236654160,3355,3355,3355,3355,4
|
|
20240814,143800,2236640740,3360,3360,3360,3355,86
|
|
20240814,143700,2236351805,3355,3360,3360,3355,5
|
|
20240814,143600,2236335025,3360,3355,3360,3355,8
|
|
20240814,143500,2236308170,3360,3355,3360,3355,74
|
|
20240814,143400,2236059550,3360,3350,3360,3350,1520
|
|
20240814,143300,2230963950,3355,3350,3355,3350,215
|
|
20240814,143200,2230243640,3350,3355,3355,3350,1594
|
|
20240814,143100,2224896620,3360,3360,3360,3355,317
|
|
20240814,143000,2223832725,3355,3355,3360,3355,36
|
|
20240814,142900,2223711940,3360,3355,3360,3355,635
|
|
20240814,142800,2221581015,3360,3355,3360,3355,275
|
|
20240814,142700,2220658035,3360,3360,3360,3355,307
|
|
20240814,142600,2219626540,3355,3360,3360,3355,483
|
|
20240814,142500,2218004875,3360,3355,3360,3355,117
|
|
20240814,142400,2217611785,3355,3355,3355,3355,96
|
|
20240814,142300,2217289705,3355,3355,3360,3355,219
|
|
20240814,142200,2216554950,3360,3365,3365,3360,499
|
|
20240814,142100,2214877900,3365,3365,3365,3365,51
|
|
20240814,142000,2214706285,3370,3355,3370,3355,85
|
|
20240814,141900,2214420035,3355,3355,3355,3350,2983
|
|
20240814,141800,2204415070,3350,3350,3355,3350,2143
|
|
20240814,141700,2197236010,3345,3355,3355,3340,2985
|
|
20240814,141600,2187248970,3350,3355,3355,3350,56
|
|
20240814,141500,2187061115,3355,3355,3355,3350,158
|
|
20240814,141400,2186531415,3350,3355,3355,3350,3083
|
|
20240814,141300,2176203175,3355,3350,3355,3350,3922
|
|
20240814,141200,2163059470,3350,3350,3350,3345,115
|
|
20240814,141100,2162674375,3350,3350,3350,3350,605
|
|
20240814,141000,2160647625,3350,3350,3350,3345,907
|
|
20240814,140900,2157609200,3345,3345,3350,3345,198
|
|
20240814,140800,2156946525,3350,3345,3350,3345,138
|
|
20240814,140700,2156484905,3345,3350,3350,3345,707
|
|
20240814,140600,2154116525,3350,3350,3355,3350,193
|
|
20240814,140500,2153469565,3355,3350,3355,3350,99
|
|
20240814,140400,2153137905,3355,3345,3355,3345,136
|
|
20240814,140300,2152682440,3345,3345,3350,3345,45
|
|
20240814,140200,2152531905,3350,3340,3350,3335,7279
|
|
20240814,140100,2128216585,3335,3335,3335,3335,1342
|
|
20240814,140000,2123741015,3335,3340,3340,3335,1250
|
|
20240814,135900,2119572235,3340,3340,3340,3335,5427
|
|
20240814,135800,2101447845,3345,3345,3355,3340,5880
|
|
20240814,135700,2081790970,3340,3340,3345,3340,99
|
|
20240814,135600,2081460300,3335,3335,3340,3335,1006
|
|
20240814,135500,2078105270,3340,3345,3345,3335,2369
|
|
20240814,135400,2070185715,3345,3350,3355,3345,2458
|
|
20240814,135300,2061951415,3355,3350,3355,3350,1654
|
|
20240814,135200,2056410085,3355,3355,3355,3350,26
|
|
20240814,135100,2056322875,3350,3355,3355,3350,1198
|
|
20240814,135000,2052309570,3355,3355,3355,3350,4621
|
|
20240814,134900,2036828625,3355,3355,3355,3350,124
|
|
20240814,134800,2036413110,3355,3355,3355,3355,344
|
|
20240814,134700,2035258990,3360,3350,3360,3350,994
|
|
20240814,134600,2031922565,3355,3355,3360,3355,596
|
|
20240814,134500,2029920505,3360,3360,3360,3360,2
|
|
20240814,134400,2029913785,3355,3360,3360,3355,6
|
|
20240814,134300,2029893645,3360,3350,3360,3350,474
|
|
20240814,134200,2028305250,3350,3355,3355,3350,287
|
|
20240814,134100,2027342405,3355,3355,3355,3355,1473
|
|
20240814,134000,2022400490,3360,3360,3360,3355,170
|
|
20240814,133900,2021829775,3360,3365,3365,3355,2374
|
|
20240814,133800,2013861205,3365,3360,3365,3360,381
|
|
20240814,133700,2012579160,3365,3360,3365,3360,455
|
|
20240814,133600,2011049070,3360,3365,3365,3360,7
|
|
20240814,133500,2011025535,3365,3360,3365,3360,6
|
|
20240814,133400,2011005365,3365,3365,3365,3360,78
|
|
20240814,133300,2010742915,3360,3360,3365,3360,622
|
|
20240814,133200,2008652990,3365,3365,3365,3365,400
|
|
20240814,133100,2007306990,3360,3360,3360,3360,2005
|
|
20240814,133000,2000570190,3360,3370,3370,3360,1754
|
|
20240814,132900,1994667920,3365,3370,3370,3365,206
|
|
20240814,132800,1993973720,3365,3370,3370,3365,108
|
|
20240814,132700,1993609785,3370,3365,3370,3365,1106
|
|
20240814,132600,1989882690,3365,3370,3370,3365,149
|
|
20240814,132500,1989381045,3370,3370,3370,3365,510
|
|
20240814,132400,1987662365,3365,3360,3365,3360,1329
|
|
20240814,132300,1983190835,3360,3365,3365,3360,785
|
|
20240814,132200,1980553230,3365,3365,3365,3360,651
|
|
20240814,132100,1978363360,3360,3365,3365,3360,1006
|
|
20240814,132000,1974980365,3365,3360,3365,3360,6
|
|
20240814,131900,1974960195,3360,3360,3365,3360,256
|
|
20240814,131800,1974100025,3360,3360,3360,3360,107
|
|
20240814,131700,1973740505,3365,3360,3365,3360,81
|
|
20240814,131600,1973467960,3355,3360,3360,3355,2759
|
|
20240814,131500,1964206245,3355,3360,3360,3350,12730
|
|
20240814,131400,1921533855,3365,3375,3375,3365,2648
|
|
20240814,131300,1912614855,3375,3370,3375,3370,55
|
|
20240814,131200,1912429490,3375,3380,3380,3370,8277
|
|
20240814,131100,1884483970,3385,3390,3390,3385,91
|
|
20240814,131000,1884175930,3390,3390,3390,3390,10
|
|
20240814,130900,1884142030,3390,3385,3390,3385,515
|
|
20240814,130800,1882398740,3385,3385,3385,3385,564
|
|
20240814,130700,1880489600,3385,3385,3385,3385,2
|
|
20240814,130600,1880482830,3385,3380,3385,3380,2374
|
|
20240814,130500,1872458450,3390,3385,3390,3385,578
|
|
20240814,130400,1870500440,3390,3385,3390,3385,314
|
|
20240814,130300,1869437545,3380,3380,3385,3380,1416
|
|
20240814,130200,1864646980,3385,3385,3385,3385,82
|
|
20240814,130100,1864369410,3385,3380,3385,3380,931
|
|
20240814,130000,1861219645,3380,3380,3380,3380,1
|
|
20240814,125900,1861216265,3375,3370,3375,3370,207
|
|
20240814,125800,1860518670,3380,3375,3380,3370,582
|
|
20240814,125700,1858554540,3375,3375,3375,3375,2
|
|
20240814,125600,1858547790,3380,3380,3380,3370,5002
|
|
20240814,125500,1841683820,3380,3380,3380,3375,89
|
|
20240814,125400,1841383100,3380,3380,3380,3375,243
|
|
20240814,125300,1840562690,3380,3380,3380,3380,664
|
|
20240814,125200,1838318370,3385,3385,3385,3385,243
|
|
20240814,125100,1837495815,3380,3380,3380,3380,252
|
|
20240814,125000,1836644055,3380,3380,3380,3375,606
|
|
20240814,124900,1834595795,3385,3380,3385,3380,68
|
|
20240814,124800,1834365945,3375,3380,3380,3375,1367
|
|
20240814,124700,1829749980,3385,3380,3385,3380,670
|
|
20240814,124600,1827485370,3380,3380,3380,3380,17
|
|
20240814,124500,1827427910,3380,3375,3380,3375,111
|
|
20240814,124400,1827052960,3380,3380,3385,3380,316
|
|
20240814,124300,1825984875,3380,3380,3380,3380,326
|
|
20240814,124200,1824882995,3380,3375,3380,3375,304
|
|
20240814,124100,1823856440,3375,3375,3375,3365,6063
|
|
20240814,124000,1803428360,3375,3390,3390,3370,23805
|
|
20240814,123900,1723074720,3390,3405,3405,3390,4234
|
|
20240814,123800,1708698335,3410,3410,3410,3410,2
|
|
20240814,123700,1708691515,3415,3415,3415,3415,0
|
|
20240814,123600,1708691515,3415,3400,3415,3400,1942
|
|
20240814,123500,1702086335,3400,3405,3410,3400,734
|
|
20240814,123400,1699585295,3410,3410,3410,3410,106
|
|
20240814,123300,1699223835,3415,3410,3420,3410,1191
|
|
20240814,123200,1695157045,3410,3410,3410,3410,76
|
|
20240814,123100,1694897885,3410,3405,3410,3405,830
|
|
20240814,123000,1692070770,3410,3410,3410,3410,0
|
|
20240814,122900,1692070770,3410,3405,3410,3400,2082
|
|
20240814,122800,1684986385,3415,3410,3415,3410,699
|
|
20240814,122700,1682600330,3410,3410,3410,3410,0
|
|
20240814,122600,1682600330,3410,3415,3415,3410,271
|
|
20240814,122500,1681675650,3415,3415,3415,3415,100
|
|
20240814,122400,1681334150,3415,3410,3415,3410,2
|
|
20240814,122300,1681327325,3410,3405,3415,3405,8958
|
|
20240814,122200,1650781000,3405,3415,3415,3405,660
|
|
20240814,122100,1648531090,3415,3415,3415,3415,2
|
|
20240814,122000,1648524260,3415,3415,3415,3415,72
|
|
20240814,121900,1648278380,3415,3415,3415,3415,2
|
|
20240814,121800,1648271550,3410,3415,3415,3410,50
|
|
20240814,121700,1648100985,3415,3415,3415,3415,105
|
|
20240814,121600,1647742410,3415,3415,3415,3415,2574
|
|
20240814,121500,1638952200,3425,3420,3425,3420,313
|
|
20240814,121400,1637881735,3420,3425,3425,3420,14
|
|
20240814,121300,1637833845,3420,3420,3420,3420,782
|
|
20240814,121200,1635159405,3420,3420,3420,3420,19
|
|
20240814,121100,1635094425,3420,3420,3420,3420,311
|
|
20240814,121000,1634030805,3420,3420,3420,3415,1125
|
|
20240814,120900,1630184295,3420,3415,3420,3415,98
|
|
20240814,120800,1629849605,3415,3420,3420,3415,40
|
|
20240814,120700,1629712960,3420,3420,3420,3420,561
|
|
20240814,120600,1627794340,3420,3420,3420,3420,203
|
|
20240814,120500,1627100080,3420,3420,3420,3420,803
|
|
20240814,120400,1624353820,3420,3420,3420,3420,65
|
|
20240814,120300,1624131520,3420,3420,3420,3420,103
|
|
20240814,120200,1623779260,3420,3420,3420,3420,0
|
|
20240814,120100,1623779260,3420,3420,3420,3420,3
|
|
20240814,120000,1623769000,3420,3420,3420,3415,411
|
|
20240814,115900,1622363490,3420,3415,3420,3415,548
|
|
20240814,115800,1620492065,3415,3415,3415,3415,9
|
|
20240814,115700,1620461330,3415,3410,3415,3410,234
|
|
20240814,115600,1619662985,3410,3410,3410,3410,3
|
|
20240814,115500,1619652755,3410,3410,3410,3410,2
|
|
20240814,115400,1619645935,3410,3410,3410,3405,609
|
|
20240814,115300,1617569400,3410,3410,3410,3410,1
|
|
20240814,115200,1617565990,3410,3410,3410,3410,18
|
|
20240814,115100,1617504610,3410,3410,3410,3405,130
|
|
20240814,115000,1617061565,3410,3410,3410,3410,2
|
|
20240814,114900,1617054745,3410,3405,3410,3405,103
|
|
20240814,114800,1616703980,3405,3410,3410,3405,40
|
|
20240814,114700,1616567770,3410,3410,3410,3405,183
|
|
20240814,114600,1615944205,3415,3410,3415,3410,95
|
|
20240814,114500,1615620245,3415,3415,3415,3415,38
|
|
20240814,114400,1615490475,3415,3415,3415,3415,97
|
|
20240814,114300,1615159220,3415,3415,3415,3415,29
|
|
20240814,114200,1615060185,3415,3415,3415,3415,65
|
|
20240814,114100,1614838210,3420,3415,3420,3415,114
|
|
20240814,114000,1614448870,3420,3415,3420,3415,344
|
|
20240814,113900,1613272810,3420,3410,3420,3410,301
|
|
20240814,113800,1612246140,3410,3410,3410,3410,60
|
|
20240814,113700,1612041540,3410,3405,3410,3405,501
|
|
20240814,113600,1610335630,3405,3405,3405,3400,717
|
|
20240814,113500,1607894710,3405,3405,3405,3405,71
|
|
20240814,113400,1607652955,3400,3405,3410,3400,247
|
|
20240814,113300,1606812395,3405,3405,3410,3405,462
|
|
20240814,113200,1605239275,3410,3410,3410,3410,104
|
|
20240814,113100,1604884635,3410,3410,3410,3410,67
|
|
20240814,113000,1604656165,3410,3415,3415,3405,198
|
|
20240814,112900,1603981375,3400,3405,3415,3400,1318
|
|
20240814,112800,1599493725,3405,3400,3405,3400,273
|
|
20240814,112700,1598565160,3405,3410,3410,3405,66
|
|
20240814,112600,1598340420,3410,3410,3410,3410,2
|
|
20240814,112500,1598333600,3415,3410,3415,3410,517
|
|
20240814,112400,1596569555,3415,3410,3415,3410,207
|
|
20240814,112300,1595863680,3405,3415,3415,3405,937
|
|
20240814,112200,1592666010,3415,3415,3415,3415,61
|
|
20240814,112100,1592457695,3415,3415,3415,3415,0
|
|
20240814,112000,1592457695,3415,3415,3420,3415,6
|
|
20240814,111900,1592437200,3415,3415,3420,3415,145
|
|
20240814,111800,1591942005,3415,3420,3420,3415,178
|
|
20240814,111700,1591333880,3420,3415,3420,3415,253
|
|
20240814,111600,1590468950,3415,3415,3415,3415,839
|
|
20240814,111500,1587603765,3415,3420,3420,3415,98
|
|
20240814,111400,1587268700,3420,3420,3420,3420,1797
|
|
20240814,111300,1581122960,3425,3425,3425,3425,743
|
|
20240814,111200,1578578185,3420,3410,3430,3410,1659
|
|
20240814,111100,1572897445,3410,3400,3410,3400,3965
|
|
20240814,111000,1559407035,3400,3400,3400,3390,2082
|
|
20240814,110900,1552341495,3405,3405,3405,3400,237
|
|
20240814,110800,1551534730,3405,3405,3405,3405,38
|
|
20240814,110700,1551405340,3405,3395,3405,3395,1428
|
|
20240814,110600,1546555055,3405,3405,3405,3395,3689
|
|
20240814,110500,1534015685,3405,3405,3405,3400,242
|
|
20240814,110400,1533192140,3405,3400,3405,3400,664
|
|
20240814,110300,1530931490,3405,3405,3410,3405,933
|
|
20240814,110200,1527754605,3410,3405,3410,3405,1328
|
|
20240814,110100,1523229350,3410,3405,3410,3405,33
|
|
20240814,110000,1523116975,3410,3410,3410,3405,161
|
|
20240814,105900,1522568645,3405,3410,3410,3405,155
|
|
20240814,105800,1522040265,3405,3410,3410,3405,460
|
|
20240814,105700,1520473560,3410,3410,3410,3390,11203
|
|
20240814,105600,1482367710,3415,3425,3425,3415,5180
|
|
20240814,105500,1464666535,3425,3425,3425,3425,11
|
|
20240814,105400,1464628860,3420,3425,3425,3420,406
|
|
20240814,105300,1463240250,3425,3425,3425,3425,83
|
|
20240814,105200,1462955975,3425,3425,3425,3425,17
|
|
20240814,105100,1462897750,3425,3425,3425,3425,1
|
|
20240814,105000,1462894325,3425,3425,3425,3420,350
|
|
20240814,104900,1461695915,3425,3425,3425,3420,55
|
|
20240814,104800,1461507550,3425,3425,3425,3425,440
|
|
20240814,104700,1460000550,3425,3425,3425,3425,198
|
|
20240814,104600,1459322400,3430,3425,3430,3425,1774
|
|
20240814,104500,1453244185,3430,3425,3430,3425,1008
|
|
20240814,104400,1449791770,3425,3425,3425,3420,73
|
|
20240814,104300,1449542095,3425,3420,3425,3420,73
|
|
20240814,104200,1449292075,3425,3420,3425,3420,28
|
|
20240814,104100,1449196275,3425,3425,3425,3420,5489
|
|
20240814,104000,1430422010,3420,3425,3425,3420,605
|
|
20240814,103900,1428350600,3425,3425,3430,3420,1792
|
|
20240814,103800,1422213045,3420,3410,3420,3410,1985
|
|
20240814,103700,1415434655,3410,3405,3410,3405,1410
|
|
20240814,103600,1410627185,3405,3400,3405,3395,1594
|
|
20240814,103500,1405205600,3405,3390,3405,3390,2310
|
|
20240814,103400,1397365755,3390,3375,3395,3375,6524
|
|
20240814,103300,1375288430,3375,3370,3375,3365,2375
|
|
20240814,103200,1367291855,3375,3400,3400,3365,22169
|
|
20240814,103100,1292317435,3400,3400,3400,3400,350
|
|
20240814,103000,1291127435,3400,3405,3405,3400,2597
|
|
20240814,102900,1282296740,3405,3420,3420,3400,11288
|
|
20240814,102800,1243863250,3420,3430,3430,3410,15106
|
|
20240814,102700,1192211770,3430,3430,3430,3430,67
|
|
20240814,102600,1191981960,3425,3440,3440,3425,10644
|
|
20240814,102500,1155455225,3440,3440,3440,3440,72
|
|
20240814,102400,1155207545,3445,3440,3445,3440,265
|
|
20240814,102300,1154295085,3440,3440,3440,3440,564
|
|
20240814,102200,1152354925,3440,3440,3440,3435,329
|
|
20240814,102100,1151223430,3445,3450,3450,3445,65
|
|
20240814,102000,1150999495,3445,3445,3445,3445,10002
|
|
20240814,101900,1116542605,3435,3450,3450,3435,5799
|
|
20240814,101800,1096590115,3455,3460,3460,3455,377
|
|
20240814,101700,1095287575,3460,3455,3460,3455,144
|
|
20240814,101600,1094789670,3455,3455,3455,3455,102
|
|
20240814,101500,1094437260,3455,3455,3455,3450,1324
|
|
20240814,101400,1089866590,3455,3460,3460,3455,78
|
|
20240814,101300,1089597090,3450,3450,3450,3450,121
|
|
20240814,101200,1089179640,3460,3455,3460,3450,209
|
|
20240814,101100,1088457680,3460,3455,3460,3455,1022
|
|
20240814,101000,1084926265,3450,3450,3450,3450,413
|
|
20240814,100900,1083501415,3450,3455,3455,3450,833
|
|
20240814,100800,1080625775,3460,3455,3460,3455,192
|
|
20240814,100700,1079962400,3455,3460,3460,3455,6635
|
|
20240814,100600,1057035810,3465,3465,3465,3465,2
|
|
20240814,100500,1057028880,3465,3465,3465,3460,1096
|
|
20240814,100400,1053236290,3460,3460,3460,3460,1268
|
|
20240814,100300,1048849010,3455,3460,3460,3455,294
|
|
20240814,100200,1047831775,3460,3460,3460,3460,1166
|
|
20240814,100100,1043797415,3465,3455,3465,3455,3391
|
|
20240814,100000,1032060230,3460,3455,3460,3455,2329
|
|
20240814,095900,1024002920,3455,3455,3460,3455,795
|
|
20240814,095800,1021255785,3455,3450,3455,3445,3841
|
|
20240814,095700,1008012540,3450,3450,3450,3445,198
|
|
20240814,095600,1007329920,3450,3460,3460,3450,1609
|
|
20240814,095500,1001772460,3460,3460,3460,3460,255
|
|
20240814,095400,1000890160,3460,3460,3460,3460,100
|
|
20240814,095300,1000544160,3460,3460,3460,3460,52
|
|
20240814,095200,1000364240,3455,3465,3465,3450,1122
|
|
20240814,095100,996486255,3460,3450,3465,3450,5726
|
|
20240814,095000,976676545,3450,3460,3460,3450,7258
|
|
20240814,094900,951583360,3450,3430,3465,3430,8767
|
|
20240814,094800,921406745,3425,3435,3440,3425,1447
|
|
20240814,094700,916438125,3440,3430,3450,3430,4751
|
|
20240814,094600,900106940,3430,3420,3430,3420,1239
|
|
20240814,094500,895860880,3415,3420,3425,3415,1353
|
|
20240814,094400,891237385,3425,3420,3430,3420,5071
|
|
20240814,094300,873878365,3425,3455,3455,3425,15093
|
|
20240814,094200,822042025,3445,3450,3450,3435,5636
|
|
20240814,094100,802643435,3450,3450,3470,3450,4648
|
|
20240814,094000,786564050,3450,3515,3515,3430,25620
|
|
20240814,093900,697817985,3515,3445,3540,3445,89511
|
|
20240814,093800,384390195,3440,3440,3485,3440,7289
|
|
20240814,093700,359165550,3440,3435,3440,3435,724
|
|
20240814,093600,356676840,3435,3430,3435,3430,71
|
|
20240814,093500,356433260,3425,3435,3435,3410,5660
|
|
20240814,093400,337051605,3435,3445,3445,3435,1181
|
|
20240814,093300,332991145,3445,3445,3445,3445,1
|
|
20240814,093200,332987700,3445,3440,3445,3440,1034
|
|
20240814,093100,329426150,3445,3435,3445,3435,2522
|
|
20240814,093000,320747415,3435,3435,3435,3435,15
|
|
20240814,092900,320695890,3435,3435,3435,3435,7
|
|
20240814,092800,320671845,3430,3430,3430,3430,2618
|
|
20240814,092700,311692105,3430,3435,3435,3430,2184
|
|
20240814,092600,304198980,3435,3435,3435,3435,300
|
|
20240814,092500,303168480,3440,3440,3440,3440,332
|
|
20240814,092400,302026400,3440,3450,3450,3440,4148
|
|
20240814,092300,287749320,3450,3455,3460,3450,1341
|
|
20240814,092200,283119295,3460,3460,3460,3460,0
|
|
20240814,092100,283119295,3460,3460,3460,3460,0
|
|
20240814,092000,283119295,3460,3460,3460,3450,6366
|
|
20240814,091900,261139610,3455,3455,3455,3455,262
|
|
20240814,091800,260234400,3455,3450,3455,3450,217
|
|
20240814,091700,259485735,3455,3460,3460,3455,1993
|
|
20240814,091600,252590210,3460,3460,3460,3460,0
|
|
20240814,091500,252590210,3460,3460,3460,3460,0
|
|
20240814,091400,252590210,3460,3475,3475,3460,1481
|
|
20240814,091300,247460030,3475,3455,3490,3455,4576
|
|
20240814,091200,231597500,3455,3495,3495,3445,15026
|
|
20240814,091100,179619855,3495,3495,3500,3480,5968
|
|
20240814,091000,158802205,3495,3490,3495,3490,1811
|
|
20240814,090900,152474100,3490,3475,3495,3475,1856
|
|
20240814,090800,146013700,3475,3470,3475,3470,3945
|
|
20240814,090700,132323850,3470,3465,3470,3465,968
|
|
20240814,090600,128969725,3465,3465,3465,3465,2486
|
|
20240814,090500,120355735,3460,3470,3480,3460,5642
|
|
20240814,090400,100783490,3470,3475,3475,3470,2551
|
|
20240814,090300,91924325,3475,3495,3495,3475,9988
|
|
20240814,090200,57181620,3495,3470,3510,3470,11258
|
|
20240814,090100,17850235,3470,3435,3470,3435,776
|
|
20240814,090000,15175770,3430,3440,3450,3425,4421
|