621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,191800,1972303050,3425,3425,3425,3425,9105
|
|
20240821,191700,1972303050,3425,3425,3425,3425,0
|
|
20240821,191600,1972303050,3425,3425,3425,3425,0
|
|
20240821,191500,1972303050,3425,3425,3425,3425,0
|
|
20240821,191400,1972303050,3425,3425,3425,3425,0
|
|
20240821,191300,1972303050,3425,3425,3425,3425,0
|
|
20240821,191200,1972303050,3425,3425,3425,3425,0
|
|
20240821,191100,1972303050,3425,3425,3425,3425,0
|
|
20240821,191000,1972303050,3425,3425,3425,3425,0
|
|
20240821,190900,1972303050,3425,3425,3425,3425,0
|
|
20240821,190800,1972303050,3425,3425,3425,3425,0
|
|
20240821,190700,1972303050,3425,3425,3425,3425,0
|
|
20240821,190600,1972303050,3425,3425,3425,3425,0
|
|
20240821,190500,1972303050,3425,3425,3425,3425,0
|
|
20240821,190400,1972303050,3425,3425,3425,3425,0
|
|
20240821,190300,1972303050,3425,3425,3425,3425,0
|
|
20240821,190200,1972303050,3425,3425,3425,3425,0
|
|
20240821,190100,1972303050,3425,3425,3425,3425,0
|
|
20240821,190000,1972303050,3425,3425,3425,3425,0
|
|
20240821,185900,1972303050,3425,3425,3425,3425,0
|
|
20240821,185800,1972303050,3425,3425,3425,3425,0
|
|
20240821,185700,1972303050,3425,3425,3425,3425,0
|
|
20240821,185600,1972303050,3425,3425,3425,3425,0
|
|
20240821,185500,1972303050,3425,3425,3425,3425,0
|
|
20240821,185400,1972303050,3425,3425,3425,3425,0
|
|
20240821,185300,1972303050,3425,3425,3425,3425,0
|
|
20240821,185200,1972303050,3425,3425,3425,3425,0
|
|
20240821,185100,1972303050,3425,3425,3425,3425,0
|
|
20240821,185000,1972303050,3425,3425,3425,3425,0
|
|
20240821,184900,1972303050,3425,3425,3425,3425,0
|
|
20240821,184800,1972303050,3425,3425,3425,3425,9105
|
|
20240821,184700,1972303050,3425,3425,3425,3425,0
|
|
20240821,184600,1972303050,3425,3425,3425,3425,0
|
|
20240821,184500,1972303050,3425,3425,3425,3425,0
|
|
20240821,184400,1972303050,3425,3425,3425,3425,0
|
|
20240821,184300,1972303050,3425,3425,3425,3425,0
|
|
20240821,184200,1972303050,3425,3425,3425,3425,0
|
|
20240821,184100,1972303050,3425,3425,3425,3425,0
|
|
20240821,184000,1972303050,3425,3425,3425,3425,0
|
|
20240821,183900,1972303050,3425,3425,3425,3425,0
|
|
20240821,183800,1972303050,3425,3425,3425,3425,0
|
|
20240821,183700,1972303050,3425,3425,3425,3425,0
|
|
20240821,183600,1972303050,3425,3425,3425,3425,0
|
|
20240821,183500,1972303050,3425,3425,3425,3425,0
|
|
20240821,183400,1972303050,3425,3425,3425,3425,0
|
|
20240821,183300,1972303050,3425,3425,3425,3425,0
|
|
20240821,183200,1972303050,3425,3425,3425,3425,0
|
|
20240821,183100,1972303050,3425,3425,3425,3425,0
|
|
20240821,183000,1972303050,3425,3425,3425,3425,0
|
|
20240821,182900,1972303050,3425,3425,3425,3425,0
|
|
20240821,182800,1972303050,3425,3425,3425,3425,0
|
|
20240821,182700,1972303050,3425,3425,3425,3425,0
|
|
20240821,182600,1972303050,3425,3425,3425,3425,0
|
|
20240821,182500,1972303050,3425,3425,3425,3425,0
|
|
20240821,182400,1972303050,3425,3425,3425,3425,0
|
|
20240821,182300,1972303050,3425,3425,3425,3425,0
|
|
20240821,182200,1972303050,3425,3425,3425,3425,0
|
|
20240821,182100,1972303050,3425,3425,3425,3425,0
|
|
20240821,182000,1972303050,3425,3425,3425,3425,0
|
|
20240821,181900,1972303050,3425,3425,3425,3425,0
|
|
20240821,181800,1972303050,3425,3425,3425,3425,9105
|
|
20240821,181700,1972303050,3425,3425,3425,3425,0
|
|
20240821,181600,1972303050,3425,3425,3425,3425,0
|
|
20240821,181500,1972303050,3425,3425,3425,3425,0
|
|
20240821,181400,1972303050,3425,3425,3425,3425,0
|
|
20240821,181300,1972303050,3425,3425,3425,3425,0
|
|
20240821,181200,1972303050,3425,3425,3425,3425,0
|
|
20240821,181100,1972303050,3425,3425,3425,3425,0
|
|
20240821,181000,1972303050,3425,3425,3425,3425,0
|
|
20240821,180900,1972303050,3425,3425,3425,3425,0
|
|
20240821,180800,1972303050,3425,3425,3425,3425,0
|
|
20240821,180700,1972303050,3425,3425,3425,3425,0
|
|
20240821,180600,1972303050,3425,3425,3425,3425,0
|
|
20240821,180500,1972303050,3425,3425,3425,3425,0
|
|
20240821,180400,1972303050,3425,3425,3425,3425,0
|
|
20240821,180300,1972303050,3425,3425,3425,3425,0
|
|
20240821,180200,1972303050,3425,3425,3425,3425,0
|
|
20240821,180100,1972303050,3425,3425,3425,3425,0
|
|
20240821,180000,1972303050,3425,3425,3425,3425,0
|
|
20240821,175900,1972303050,3425,3425,3425,3425,0
|
|
20240821,175800,1972303050,3425,3425,3425,3425,0
|
|
20240821,175700,1972303050,3425,3425,3425,3425,0
|
|
20240821,175600,1972303050,3425,3425,3425,3425,0
|
|
20240821,175500,1972303050,3425,3425,3425,3425,0
|
|
20240821,175400,1972303050,3425,3425,3425,3425,0
|
|
20240821,175300,1972303050,3425,3425,3425,3425,0
|
|
20240821,175200,1972303050,3425,3425,3425,3425,0
|
|
20240821,175100,1972303050,3425,3425,3425,3425,0
|
|
20240821,175000,1972303050,3425,3425,3425,3425,0
|
|
20240821,174900,1972303050,3425,3425,3425,3425,0
|
|
20240821,174800,1972303050,3425,3425,3425,3425,9105
|
|
20240821,174700,1972303050,3425,3425,3425,3425,0
|
|
20240821,174600,1972303050,3425,3425,3425,3425,0
|
|
20240821,174500,1972303050,3425,3425,3425,3425,0
|
|
20240821,174400,1972303050,3425,3425,3425,3425,0
|
|
20240821,174300,1972303050,3425,3425,3425,3425,0
|
|
20240821,174200,1972303050,3425,3425,3425,3425,0
|
|
20240821,174100,1972303050,3425,3425,3425,3425,0
|
|
20240821,174000,1972303050,3425,3425,3425,3425,0
|
|
20240821,173900,1972303050,3425,3425,3425,3425,0
|
|
20240821,173800,1972303050,3425,3425,3425,3425,0
|
|
20240821,173700,1972303050,3425,3425,3425,3425,0
|
|
20240821,173600,1972303050,3425,3425,3425,3425,0
|
|
20240821,173500,1972303050,3425,3425,3425,3425,0
|
|
20240821,173400,1972303050,3425,3425,3425,3425,0
|
|
20240821,173300,1972303050,3425,3425,3425,3425,0
|
|
20240821,173200,1972303050,3425,3425,3425,3425,0
|
|
20240821,173100,1972303050,3425,3425,3425,3425,0
|
|
20240821,173000,1972303050,3425,3425,3425,3425,0
|
|
20240821,172900,1972303050,3425,3425,3425,3425,0
|
|
20240821,172800,1972303050,3425,3425,3425,3425,0
|
|
20240821,172700,1972303050,3425,3425,3425,3425,0
|
|
20240821,172600,1972303050,3425,3425,3425,3425,0
|
|
20240821,172500,1972303050,3425,3425,3425,3425,0
|
|
20240821,172400,1972303050,3425,3425,3425,3425,0
|
|
20240821,172300,1972303050,3425,3425,3425,3425,0
|
|
20240821,172200,1972303050,3425,3425,3425,3425,0
|
|
20240821,172100,1972303050,3425,3425,3425,3425,0
|
|
20240821,172000,1972303050,3425,3425,3425,3425,0
|
|
20240821,171900,1972303050,3425,3425,3425,3425,0
|
|
20240821,171800,1972303050,3425,3425,3425,3425,9105
|
|
20240821,171700,1972303050,3425,3425,3425,3425,0
|
|
20240821,171600,1972303050,3425,3425,3425,3425,0
|
|
20240821,171500,1972303050,3425,3425,3425,3425,0
|
|
20240821,171400,1972303050,3425,3425,3425,3425,0
|
|
20240821,171300,1972303050,3425,3425,3425,3425,0
|
|
20240821,171200,1972303050,3425,3425,3425,3425,0
|
|
20240821,171100,1972303050,3425,3425,3425,3425,0
|
|
20240821,171000,1972303050,3425,3425,3425,3425,0
|
|
20240821,170900,1972303050,3425,3425,3425,3425,0
|
|
20240821,170800,1972303050,3425,3425,3425,3425,0
|
|
20240821,170700,1972303050,3425,3425,3425,3425,0
|
|
20240821,170600,1972303050,3425,3425,3425,3425,0
|
|
20240821,170500,1972303050,3425,3425,3425,3425,0
|
|
20240821,170400,1972303050,3425,3425,3425,3425,0
|
|
20240821,170300,1972303050,3425,3425,3425,3425,0
|
|
20240821,170200,1972303050,3425,3425,3425,3425,0
|
|
20240821,170100,1972303050,3425,3425,3425,3425,0
|
|
20240821,170000,1972303050,3425,3425,3425,3425,0
|
|
20240821,165900,1972303050,3425,3425,3425,3425,0
|
|
20240821,165800,1972303050,3425,3425,3425,3425,0
|
|
20240821,165700,1972303050,3425,3425,3425,3425,0
|
|
20240821,165600,1972303050,3425,3425,3425,3425,0
|
|
20240821,165500,1972303050,3425,3425,3425,3425,0
|
|
20240821,165400,1972303050,3425,3425,3425,3425,0
|
|
20240821,165300,1972303050,3425,3425,3425,3425,0
|
|
20240821,165200,1972303050,3425,3425,3425,3425,0
|
|
20240821,165100,1972303050,3425,3425,3425,3425,0
|
|
20240821,165000,1972303050,3425,3425,3425,3425,0
|
|
20240821,164900,1972303050,3425,3425,3425,3425,0
|
|
20240821,164800,1972303050,3425,3425,3425,3425,9105
|
|
20240821,164700,1972303050,3425,3425,3425,3425,0
|
|
20240821,164600,1972303050,3425,3425,3425,3425,0
|
|
20240821,164500,1972303050,3425,3425,3425,3425,0
|
|
20240821,164400,1972303050,3425,3425,3425,3425,0
|
|
20240821,164300,1972303050,3425,3425,3425,3425,0
|
|
20240821,164200,1972303050,3425,3425,3425,3425,0
|
|
20240821,164100,1972303050,3425,3425,3425,3425,0
|
|
20240821,164000,1972303050,3425,3425,3425,3425,0
|
|
20240821,163900,1972303050,3425,3425,3425,3425,0
|
|
20240821,163800,1972303050,3425,3425,3425,3425,0
|
|
20240821,163700,1972303050,3425,3425,3425,3425,0
|
|
20240821,163600,1972303050,3425,3425,3425,3425,0
|
|
20240821,163500,1972303050,3425,3425,3425,3425,0
|
|
20240821,163400,1972303050,3425,3425,3425,3425,0
|
|
20240821,163300,1972303050,3425,3425,3425,3425,0
|
|
20240821,163200,1972303050,3425,3425,3425,3425,0
|
|
20240821,163100,1972303050,3425,3425,3425,3425,0
|
|
20240821,163000,1972303050,3425,3425,3425,3425,0
|
|
20240821,162900,1972303050,3425,3425,3425,3425,0
|
|
20240821,162800,1972303050,3425,3425,3425,3425,0
|
|
20240821,162700,1972303050,3425,3425,3425,3425,0
|
|
20240821,162600,1972303050,3425,3425,3425,3425,0
|
|
20240821,162500,1972303050,3425,3425,3425,3425,0
|
|
20240821,162400,1972303050,3425,3425,3425,3425,0
|
|
20240821,162300,1972303050,3425,3425,3425,3425,0
|
|
20240821,162200,1972303050,3425,3425,3425,3425,0
|
|
20240821,162100,1972303050,3425,3425,3425,3425,0
|
|
20240821,162000,1972303050,3425,3425,3425,3425,0
|
|
20240821,161900,1972303050,3425,3425,3425,3425,0
|
|
20240821,161800,1972303050,3425,3425,3425,3425,9105
|
|
20240821,161700,1972303050,3425,3425,3425,3425,0
|
|
20240821,161600,1972303050,3425,3425,3425,3425,0
|
|
20240821,161500,1972303050,3425,3425,3425,3425,0
|
|
20240821,161400,1972303050,3425,3425,3425,3425,0
|
|
20240821,161300,1972303050,3425,3425,3425,3425,0
|
|
20240821,161200,1972303050,3425,3425,3425,3425,0
|
|
20240821,161100,1972303050,3425,3425,3425,3425,0
|
|
20240821,161000,1972303050,3425,3425,3425,3425,0
|
|
20240821,160900,1972303050,3425,3425,3425,3425,0
|
|
20240821,160800,1972303050,3425,3425,3425,3425,0
|
|
20240821,160700,1972303050,3425,3425,3425,3425,0
|
|
20240821,160600,1972303050,3425,3425,3425,3425,0
|
|
20240821,160500,1972303050,3425,3425,3425,3425,0
|
|
20240821,160400,1972303050,3425,3425,3425,3425,0
|
|
20240821,160300,1972303050,3425,3425,3425,3425,0
|
|
20240821,160200,1972303050,3425,3425,3425,3425,0
|
|
20240821,160100,1972303050,3425,3425,3425,3425,0
|
|
20240821,160000,1972303050,3425,3425,3425,3425,0
|
|
20240821,155900,1972303050,3425,3425,3425,3425,0
|
|
20240821,155800,1972303050,3425,3425,3425,3425,0
|
|
20240821,155700,1972303050,3425,3425,3425,3425,0
|
|
20240821,155600,1972303050,3425,3425,3425,3425,0
|
|
20240821,155500,1972303050,3425,3425,3425,3425,0
|
|
20240821,155400,1972303050,3425,3425,3425,3425,0
|
|
20240821,155300,1972303050,3425,3425,3425,3425,0
|
|
20240821,155200,1972303050,3425,3425,3425,3425,0
|
|
20240821,155100,1972303050,3425,3425,3425,3425,0
|
|
20240821,155000,1972303050,3425,3425,3425,3425,0
|
|
20240821,154900,1972303050,3425,3425,3425,3425,0
|
|
20240821,154800,1972303050,3425,3425,3425,3425,9105
|
|
20240821,154700,1972303050,3425,3425,3425,3425,0
|
|
20240821,154600,1972303050,3425,3425,3425,3425,0
|
|
20240821,154500,1972303050,3425,3425,3425,3425,0
|
|
20240821,154400,1972303050,3425,3425,3425,3425,0
|
|
20240821,154300,1972303050,3425,3425,3425,3425,0
|
|
20240821,154200,1972303050,3425,3425,3425,3425,0
|
|
20240821,154100,1972303050,3425,3425,3425,3425,0
|
|
20240821,154000,1972303050,3425,3425,3425,3425,0
|
|
20240821,153900,1972303050,3425,3425,3425,3425,0
|
|
20240821,153800,1972303050,3425,3425,3425,3425,0
|
|
20240821,153700,1972303050,3425,3425,3425,3425,0
|
|
20240821,153600,1972303050,3425,3425,3425,3425,0
|
|
20240821,153500,1972303050,3425,3425,3425,3425,0
|
|
20240821,153400,1972303050,3425,3425,3425,3425,0
|
|
20240821,153300,1972303050,3425,3425,3425,3425,0
|
|
20240821,153200,1972303050,3425,3425,3425,3425,0
|
|
20240821,153100,1972303050,3425,3425,3425,3425,0
|
|
20240821,153000,1972303050,3425,3425,3425,3425,9105
|
|
20240821,152900,1941118425,3435,3435,3435,3435,0
|
|
20240821,152800,1941118425,3435,3435,3435,3435,0
|
|
20240821,152700,1941118425,3435,3435,3435,3435,0
|
|
20240821,152600,1941118425,3435,3435,3435,3435,0
|
|
20240821,152500,1941118425,3435,3435,3435,3435,0
|
|
20240821,152400,1941118425,3435,3435,3435,3435,0
|
|
20240821,152300,1941118425,3435,3435,3435,3435,0
|
|
20240821,152200,1941118425,3435,3435,3435,3435,0
|
|
20240821,152100,1941118425,3435,3435,3435,3435,0
|
|
20240821,152000,1941118425,3435,3435,3435,3435,0
|
|
20240821,151900,1941118425,3435,3435,3435,3430,1448
|
|
20240821,151800,1936150745,3435,3430,3435,3430,3855
|
|
20240821,151700,1922918420,3430,3430,3430,3430,724
|
|
20240821,151600,1920435100,3430,3430,3430,3425,6211
|
|
20240821,151500,1899157460,3425,3420,3425,3420,2962
|
|
20240821,151400,1889020455,3410,3415,3420,3405,4818
|
|
20240821,151300,1872578180,3410,3410,3420,3410,1982
|
|
20240821,151200,1865818740,3410,3420,3420,3410,3008
|
|
20240821,151100,1855549795,3410,3410,3420,3410,2416
|
|
20240821,151000,1847311155,3415,3420,3420,3410,1977
|
|
20240821,150900,1840564780,3420,3415,3420,3405,3317
|
|
20240821,150800,1829251885,3420,3405,3420,3405,2515
|
|
20240821,150700,1820678080,3405,3410,3420,3405,3858
|
|
20240821,150600,1807523505,3415,3410,3415,3405,3368
|
|
20240821,150500,1796037220,3415,3410,3415,3410,2356
|
|
20240821,150400,1788002515,3410,3410,3420,3410,2318
|
|
20240821,150300,1780095160,3415,3410,3415,3405,2037
|
|
20240821,150200,1773154735,3405,3410,3415,3405,5141
|
|
20240821,150100,1755632230,3410,3410,3415,3410,3769
|
|
20240821,150000,1742773400,3410,3420,3420,3410,1789
|
|
20240821,145900,1736670940,3415,3410,3415,3410,2830
|
|
20240821,145800,1727015365,3410,3410,3415,3405,3638
|
|
20240821,145700,1714603775,3410,3405,3425,3405,9614
|
|
20240821,145600,1681781230,3405,3410,3410,3405,2426
|
|
20240821,145500,1673517395,3405,3410,3410,3405,2546
|
|
20240821,145400,1664847670,3405,3415,3415,3405,2327
|
|
20240821,145300,1656912665,3410,3420,3420,3410,2359
|
|
20240821,145200,1648865695,3410,3410,3420,3410,2594
|
|
20240821,145100,1640018755,3420,3415,3420,3410,2488
|
|
20240821,145000,1631529380,3415,3415,3415,3410,6058
|
|
20240821,144900,1610850630,3420,3415,3420,3415,1946
|
|
20240821,144800,1604201330,3415,3415,3420,3415,3301
|
|
20240821,144700,1592927710,3415,3420,3420,3415,1059
|
|
20240821,144600,1589308740,3420,3425,3425,3420,3690
|
|
20240821,144500,1576687565,3425,3425,3425,3425,834
|
|
20240821,144400,1573831115,3425,3420,3425,3420,3748
|
|
20240821,144300,1561011835,3420,3425,3425,3420,900
|
|
20240821,144200,1557933135,3420,3425,3425,3420,332
|
|
20240821,144100,1556796055,3425,3425,3425,3425,360
|
|
20240821,144000,1555563055,3425,3425,3425,3425,932
|
|
20240821,143900,1552370955,3420,3425,3425,3420,2
|
|
20240821,143800,1552364110,3420,3420,3425,3415,4370
|
|
20240821,143700,1537418015,3425,3425,3425,3425,193
|
|
20240821,143600,1536756990,3425,3425,3425,3425,469
|
|
20240821,143500,1535150665,3425,3425,3425,3425,414
|
|
20240821,143400,1533732715,3420,3420,3420,3420,4000
|
|
20240821,143300,1520052715,3425,3430,3430,3425,484
|
|
20240821,143200,1518392685,3425,3425,3425,3425,1080
|
|
20240821,143100,1514693685,3425,3425,3425,3425,416
|
|
20240821,143000,1513268885,3425,3425,3430,3425,7156
|
|
20240821,142900,1488756285,3430,3420,3430,3420,2335
|
|
20240821,142800,1480759110,3425,3420,3430,3420,2781
|
|
20240821,142700,1471233905,3420,3420,3425,3420,535
|
|
20240821,142600,1469403195,3415,3415,3425,3415,426
|
|
20240821,142500,1467947700,3420,3430,3430,3420,2771
|
|
20240821,142400,1458457445,3425,3425,3430,3425,346
|
|
20240821,142300,1457272385,3430,3425,3430,3425,816
|
|
20240821,142200,1454475225,3430,3425,3430,3420,1703
|
|
20240821,142100,1448643650,3420,3425,3425,3420,534
|
|
20240821,142000,1446816420,3425,3420,3425,3420,731
|
|
20240821,141900,1444314915,3415,3425,3425,3415,437
|
|
20240821,141800,1442819885,3415,3420,3420,3415,343
|
|
20240821,141700,1441648435,3415,3420,3425,3415,608
|
|
20240821,141600,1439567910,3425,3420,3425,3415,329
|
|
20240821,141500,1438442840,3425,3415,3425,3415,1484
|
|
20240821,141400,1433368580,3415,3410,3415,3405,673
|
|
20240821,141300,1431072940,3405,3415,3415,3405,341
|
|
20240821,141200,1429910540,3420,3415,3420,3410,501
|
|
20240821,141100,1428199275,3420,3415,3420,3415,468
|
|
20240821,141000,1426599095,3410,3410,3410,3410,396
|
|
20240821,140900,1425248735,3410,3410,3415,3410,467
|
|
20240821,140800,1423655380,3410,3415,3420,3410,394
|
|
20240821,140700,1422310970,3410,3410,3415,3410,553
|
|
20240821,140600,1420422895,3415,3420,3425,3415,543
|
|
20240821,140500,1418564040,3420,3420,3425,3420,6192
|
|
20240821,140400,1397387220,3425,3420,3425,3420,620
|
|
20240821,140300,1395265440,3430,3420,3430,3420,3060
|
|
20240821,140200,1384799410,3430,3430,3430,3420,1223
|
|
20240821,140100,1380613430,3430,3435,3440,3420,8744
|
|
20240821,140000,1350661370,3440,3440,3445,3435,505
|
|
20240821,135900,1348925645,3435,3445,3445,3435,690
|
|
20240821,135800,1346550340,3445,3440,3445,3440,829
|
|
20240821,135700,1343698575,3440,3440,3440,3440,388
|
|
20240821,135600,1342363855,3440,3435,3440,3435,243
|
|
20240821,135500,1341528435,3440,3440,3440,3440,295
|
|
20240821,135400,1340513635,3440,3440,3440,3435,768
|
|
20240821,135300,1337871825,3440,3435,3440,3435,323
|
|
20240821,135200,1336762150,3430,3440,3440,3425,3139
|
|
20240821,135100,1326003230,3440,3435,3440,3430,1996
|
|
20240821,135000,1319153295,3430,3425,3430,3425,4445
|
|
20240821,134900,1303922760,3425,3420,3425,3420,101
|
|
20240821,134800,1303577335,3425,3425,3425,3425,467
|
|
20240821,134700,1301977860,3425,3425,3425,3425,192
|
|
20240821,134600,1301320260,3425,3425,3425,3425,331
|
|
20240821,134500,1300186585,3425,3420,3425,3420,1194
|
|
20240821,134400,1296102670,3420,3415,3420,3415,1652
|
|
20240821,134300,1290460130,3415,3425,3425,3415,2543
|
|
20240821,134200,1281762880,3420,3415,3420,3415,7249
|
|
20240821,134100,1256976165,3415,3415,3415,3415,1
|
|
20240821,134000,1256972750,3410,3405,3410,3405,3346
|
|
20240821,133900,1245563500,3405,3405,3405,3405,193
|
|
20240821,133800,1244906335,3405,3405,3405,3405,703
|
|
20240821,133700,1242512620,3405,3400,3405,3400,1041
|
|
20240821,133600,1238972515,3400,3405,3405,3400,3174
|
|
20240821,133500,1228179545,3405,3405,3405,3405,276
|
|
20240821,133400,1227239765,3405,3410,3410,3405,1282
|
|
20240821,133300,1222873850,3405,3405,3405,3405,250
|
|
20240821,133200,1222022600,3405,3405,3405,3405,575
|
|
20240821,133100,1220064725,3405,3405,3405,3405,273
|
|
20240821,133000,1219135160,3405,3405,3405,3405,468
|
|
20240821,132900,1217541620,3410,3400,3410,3400,1333
|
|
20240821,132800,1213001090,3410,3410,3410,3410,192
|
|
20240821,132700,1212346370,3410,3410,3410,3410,415
|
|
20240821,132600,1210931220,3410,3410,3410,3400,5460
|
|
20240821,132500,1192357640,3410,3410,3410,3410,332
|
|
20240821,132400,1191225520,3410,3410,3410,3410,0
|
|
20240821,132300,1191225520,3410,3410,3410,3410,0
|
|
20240821,132200,1191225520,3410,3410,3410,3410,220
|
|
20240821,132100,1190475320,3405,3405,3405,3405,9
|
|
20240821,132000,1190444675,3405,3405,3405,3405,324
|
|
20240821,131900,1189341455,3400,3415,3415,3400,9237
|
|
20240821,131800,1157918020,3415,3415,3415,3410,140
|
|
20240821,131700,1157440050,3415,3415,3415,3415,0
|
|
20240821,131600,1157440050,3415,3415,3415,3415,136
|
|
20240821,131500,1156975610,3415,3415,3415,3415,1
|
|
20240821,131400,1156972195,3410,3410,3410,3410,50
|
|
20240821,131300,1156801695,3415,3415,3415,3410,848
|
|
20240821,131200,1153908920,3415,3415,3415,3415,0
|
|
20240821,131100,1153908920,3415,3415,3415,3415,1
|
|
20240821,131000,1153905505,3410,3415,3415,3410,339
|
|
20240821,130900,1152748825,3415,3415,3415,3410,449
|
|
20240821,130800,1151217715,3410,3415,3415,3410,84
|
|
20240821,130700,1150930860,3415,3415,3415,3415,0
|
|
20240821,130600,1150930860,3415,3410,3415,3410,431
|
|
20240821,130500,1149460460,3410,3410,3410,3410,5
|
|
20240821,130400,1149443410,3410,3410,3410,3410,83
|
|
20240821,130300,1149160380,3410,3410,3410,3410,196
|
|
20240821,130200,1148492020,3415,3415,3415,3410,102
|
|
20240821,130100,1148144190,3415,3415,3415,3415,0
|
|
20240821,130000,1148144190,3415,3415,3415,3415,137
|
|
20240821,125900,1147676335,3415,3415,3415,3415,376
|
|
20240821,125800,1146392295,3415,3410,3415,3410,29
|
|
20240821,125700,1146293400,3415,3415,3415,3410,823
|
|
20240821,125600,1143483355,3415,3410,3415,3410,1081
|
|
20240821,125500,1139794215,3415,3415,3415,3415,85
|
|
20240821,125400,1139503940,3415,3415,3415,3415,163
|
|
20240821,125300,1138947295,3415,3415,3415,3415,4929
|
|
20240821,125200,1122114760,3415,3415,3415,3415,1352
|
|
20240821,125100,1117497680,3415,3410,3415,3410,743
|
|
20240821,125000,1114963820,3410,3405,3410,3405,3102
|
|
20240821,124900,1104400410,3405,3405,3405,3405,0
|
|
20240821,124800,1104400410,3405,3400,3405,3400,136
|
|
20240821,124700,1103937335,3400,3400,3400,3400,277
|
|
20240821,124600,1102995535,3400,3400,3400,3400,235
|
|
20240821,124500,1102196535,3400,3400,3400,3400,0
|
|
20240821,124400,1102196535,3400,3400,3400,3400,136
|
|
20240821,124300,1101734135,3400,3400,3400,3400,0
|
|
20240821,124200,1101734135,3400,3395,3400,3395,188
|
|
20240821,124100,1101095175,3400,3395,3400,3385,22411
|
|
20240821,124000,1025120600,3405,3395,3405,3395,1171
|
|
20240821,123900,1021142795,3395,3410,3410,3380,24401
|
|
20240821,123800,938293855,3415,3420,3420,3415,341
|
|
20240821,123700,937128640,3420,3420,3420,3420,101
|
|
20240821,123600,936783220,3420,3420,3420,3420,82
|
|
20240821,123500,936502780,3420,3415,3420,3415,150
|
|
20240821,123400,935990510,3415,3415,3415,3415,359
|
|
20240821,123300,934764525,3415,3415,3415,3415,0
|
|
20240821,123200,934764525,3415,3415,3415,3410,86
|
|
20240821,123100,934470840,3415,3410,3415,3410,191
|
|
20240821,123000,933819525,3410,3410,3410,3410,1
|
|
20240821,122900,933816115,3410,3410,3410,3410,0
|
|
20240821,122800,933816115,3410,3405,3410,3405,136
|
|
20240821,122700,933352725,3405,3405,3405,3405,83
|
|
20240821,122600,933070110,3400,3395,3400,3395,1059
|
|
20240821,122500,929469625,3400,3400,3400,3395,436
|
|
20240821,122400,927987340,3400,3400,3400,3400,0
|
|
20240821,122300,927987340,3400,3400,3400,3395,2677
|
|
20240821,122200,918898280,3400,3400,3400,3400,274
|
|
20240821,122100,917966680,3400,3400,3400,3400,0
|
|
20240821,122000,917966680,3400,3400,3400,3400,110
|
|
20240821,121900,917592680,3400,3400,3400,3400,0
|
|
20240821,121800,917592680,3400,3400,3400,3400,358
|
|
20240821,121700,916375480,3400,3400,3400,3400,1
|
|
20240821,121600,916372080,3400,3400,3400,3400,0
|
|
20240821,121500,916372080,3400,3410,3410,3400,418
|
|
20240821,121400,914948200,3410,3435,3435,3405,18829
|
|
20240821,121300,850743985,3435,3425,3435,3425,2208
|
|
20240821,121200,843175550,3425,3425,3425,3425,137
|
|
20240821,121100,842706325,3425,3420,3425,3420,2110
|
|
20240821,121000,835490000,3420,3420,3420,3420,22
|
|
20240821,120900,835414760,3420,3420,3420,3420,222
|
|
20240821,120800,834655520,3420,3415,3420,3415,101
|
|
20240821,120700,834310600,3420,3415,3420,3415,86
|
|
20240821,120600,834016905,3415,3415,3415,3415,429
|
|
20240821,120500,832551870,3410,3410,3410,3410,378
|
|
20240821,120400,831262890,3410,3410,3410,3410,83
|
|
20240821,120300,830979860,3410,3410,3410,3410,1
|
|
20240821,120200,830976450,3410,3410,3410,3410,135
|
|
20240821,120100,830516100,3410,3410,3410,3410,1
|
|
20240821,120000,830512690,3410,3410,3410,3410,114
|
|
20240821,115900,830123950,3410,3410,3410,3410,136
|
|
20240821,115800,829660190,3410,3400,3410,3400,306
|
|
20240821,115700,828618565,3405,3405,3405,3405,154
|
|
20240821,115600,828094195,3405,3410,3410,3400,196
|
|
20240821,115500,827426380,3410,3410,3410,3410,81
|
|
20240821,115400,827150170,3410,3410,3410,3410,9
|
|
20240821,115300,827119480,3415,3420,3420,3410,1317
|
|
20240821,115200,822626900,3420,3415,3420,3415,132
|
|
20240821,115100,822176070,3420,3420,3420,3420,83
|
|
20240821,115000,821892210,3420,3410,3420,3410,484
|
|
20240821,114900,820240020,3410,3410,3410,3410,184
|
|
20240821,114800,819612580,3410,3405,3410,3400,739
|
|
20240821,114700,817097720,3405,3400,3405,3400,68
|
|
20240821,114600,816866275,3405,3405,3405,3400,622
|
|
20240821,114500,814748515,3405,3405,3405,3405,47
|
|
20240821,114400,814588480,3405,3405,3405,3405,0
|
|
20240821,114300,814588480,3405,3405,3405,3405,137
|
|
20240821,114200,814121995,3405,3405,3405,3405,267
|
|
20240821,114100,813212860,3405,3400,3405,3400,797
|
|
20240821,114000,810503055,3400,3400,3400,3400,513
|
|
20240821,113900,808758855,3400,3395,3400,3395,38
|
|
20240821,113800,808629825,3395,3390,3400,3390,3200
|
|
20240821,113700,797767395,3390,3395,3400,3390,880
|
|
20240821,113600,794780170,3395,3395,3395,3395,93
|
|
20240821,113500,794464435,3390,3390,3395,3390,735
|
|
20240821,113400,791970055,3390,3390,3390,3390,2644
|
|
20240821,113300,783006895,3390,3390,3390,3390,0
|
|
20240821,113200,783006895,3390,3385,3390,3385,580
|
|
20240821,113100,781043190,3390,3390,3390,3390,79
|
|
20240821,113000,780775380,3390,3390,3390,3390,161
|
|
20240821,112900,780229590,3390,3390,3390,3390,117
|
|
20240821,112800,779832960,3390,3390,3390,3390,83
|
|
20240821,112700,779551590,3390,3390,3390,3390,135
|
|
20240821,112600,779093940,3390,3390,3390,3390,0
|
|
20240821,112500,779093940,3390,3390,3390,3390,0
|
|
20240821,112400,779093940,3390,3390,3390,3390,137
|
|
20240821,112300,778629510,3390,3390,3390,3390,83
|
|
20240821,112200,778348140,3390,3390,3390,3390,100
|
|
20240821,112100,778009140,3390,3390,3390,3390,162
|
|
20240821,112000,777459960,3390,3385,3390,3385,101
|
|
20240821,111900,777118070,3390,3390,3390,3380,3282
|
|
20240821,111800,766008565,3385,3385,3385,3385,245
|
|
20240821,111700,765179240,3380,3380,3380,3380,1159
|
|
20240821,111600,761261820,3380,3380,3380,3380,50
|
|
20240821,111500,761092820,3380,3380,3380,3380,10
|
|
20240821,111400,761059020,3380,3380,3380,3380,218
|
|
20240821,111300,760322180,3380,3380,3380,3380,10
|
|
20240821,111200,760288380,3380,3380,3380,3380,337
|
|
20240821,111100,759149320,3375,3375,3375,3375,0
|
|
20240821,111000,759149320,3375,3380,3380,3375,98
|
|
20240821,110900,758818155,3380,3380,3380,3380,0
|
|
20240821,110800,758818155,3380,3380,3380,3380,137
|
|
20240821,110700,758355095,3375,3375,3375,3375,233
|
|
20240821,110600,757568720,3375,3375,3375,3375,209
|
|
20240821,110500,756863345,3375,3375,3375,3375,314
|
|
20240821,110400,755803595,3370,3370,3370,3370,96
|
|
20240821,110300,755480075,3370,3370,3370,3370,95
|
|
20240821,110200,755159925,3375,3375,3375,3375,136
|
|
20240821,110100,754700925,3375,3370,3375,3370,134
|
|
20240821,110000,754249340,3375,3375,3375,3375,83
|
|
20240821,105900,753969215,3375,3375,3375,3375,280
|
|
20240821,105800,753024215,3375,3375,3375,3375,135
|
|
20240821,105700,752568590,3375,3375,3375,3375,293
|
|
20240821,105600,751579715,3375,3380,3380,3375,3167
|
|
20240821,105500,740890665,3380,3380,3380,3380,136
|
|
20240821,105400,740430985,3380,3380,3380,3380,0
|
|
20240821,105300,740430985,3380,3380,3380,3375,110
|
|
20240821,105200,740059725,3380,3380,3380,3380,145
|
|
20240821,105100,739569625,3380,3380,3380,3380,82
|
|
20240821,105000,739292465,3380,3375,3380,3375,555
|
|
20240821,104900,737419335,3380,3380,3380,3380,158
|
|
20240821,104800,736885295,3380,3380,3380,3380,138
|
|
20240821,104700,736418855,3380,3380,3380,3380,2217
|
|
20240821,104600,728925395,3375,3380,3380,3375,139
|
|
20240821,104500,728455580,3380,3380,3380,3380,259
|
|
20240821,104400,727580160,3385,3360,3385,3360,41111
|
|
20240821,104300,589287925,3360,3350,3360,3345,11951
|
|
20240821,104200,549202800,3360,3350,3360,3350,556
|
|
20240821,104100,547336335,3350,3360,3360,3350,1150
|
|
20240821,104000,543483215,3355,3355,3355,3355,50
|
|
20240821,103900,543315465,3360,3360,3360,3360,486
|
|
20240821,103800,541682505,3360,3360,3360,3360,83
|
|
20240821,103700,541403625,3360,3360,3360,3350,723
|
|
20240821,103600,538976110,3360,3365,3365,3360,190
|
|
20240821,103500,538336765,3365,3365,3365,3365,1
|
|
20240821,103400,538333400,3360,3355,3365,3355,1261
|
|
20240821,103300,534096420,3360,3360,3360,3360,317
|
|
20240821,103200,533031300,3360,3360,3360,3360,100
|
|
20240821,103100,532695300,3360,3360,3360,3360,0
|
|
20240821,103000,532695300,3360,3360,3360,3360,201
|
|
20240821,102900,532019940,3360,3360,3360,3360,207
|
|
20240821,102800,531324420,3360,3360,3360,3355,199
|
|
20240821,102700,530656350,3365,3360,3365,3350,4993
|
|
20240821,102600,513896060,3355,3355,3355,3355,452
|
|
20240821,102500,512379600,3360,3355,3360,3355,6
|
|
20240821,102400,512359465,3360,3360,3360,3355,244
|
|
20240821,102300,511539960,3360,3355,3360,3350,2134
|
|
20240821,102200,504387405,3360,3360,3360,3360,18
|
|
20240821,102100,504326925,3355,3360,3360,3350,1022
|
|
20240821,102000,500900465,3355,3360,3360,3350,3260
|
|
20240821,101900,489975780,3360,3360,3360,3355,1680
|
|
20240821,101800,484338155,3360,3360,3365,3355,2872
|
|
20240821,101700,474687755,3360,3365,3365,3360,178
|
|
20240821,101600,474088985,3365,3365,3365,3365,0
|
|
20240821,101500,474088985,3365,3365,3365,3365,382
|
|
20240821,101400,472803555,3365,3365,3365,3365,138
|
|
20240821,101300,472339185,3360,3370,3370,3360,2026
|
|
20240821,101200,465521910,3370,3370,3370,3370,1
|
|
20240821,101100,465518540,3370,3365,3370,3365,163
|
|
20240821,101000,464969345,3365,3370,3370,3365,185
|
|
20240821,100900,464346235,3370,3370,3370,3370,12
|
|
20240821,100800,464305795,3370,3365,3370,3365,2323
|
|
20240821,100700,456488650,3370,3370,3370,3370,138
|
|
20240821,100600,456023590,3370,3370,3370,3370,1
|
|
20240821,100500,456020220,3370,3365,3370,3365,1213
|
|
20240821,100400,451937795,3365,3370,3370,3365,9050
|
|
20240821,100300,421439860,3375,3375,3375,3375,0
|
|
20240821,100200,421439860,3375,3375,3375,3375,8
|
|
20240821,100100,421412860,3370,3375,3375,3370,220
|
|
20240821,100000,420670365,3375,3375,3375,3375,0
|
|
20240821,095900,420670365,3375,3370,3375,3370,501
|
|
20240821,095800,418981990,3375,3375,3375,3375,803
|
|
20240821,095700,416271865,3375,3375,3375,3375,85
|
|
20240821,095600,415984990,3375,3370,3375,3370,576
|
|
20240821,095500,414040995,3375,3375,3375,3375,344
|
|
20240821,095400,412879995,3375,3375,3375,3375,20
|
|
20240821,095300,412812495,3375,3375,3375,3370,305
|
|
20240821,095200,411784620,3375,3375,3375,3375,4
|
|
20240821,095100,411771120,3375,3370,3375,3370,50
|
|
20240821,095000,411602615,3375,3375,3375,3375,0
|
|
20240821,094900,411602615,3375,3370,3375,3365,3257
|
|
20240821,094800,400626840,3365,3370,3370,3365,2159
|
|
20240821,094700,393351620,3375,3375,3375,3375,1121
|
|
20240821,094600,389568245,3370,3375,3375,3370,1837
|
|
20240821,094500,383371680,3375,3370,3375,3370,898
|
|
20240821,094400,380345240,3375,3375,3375,3375,1378
|
|
20240821,094300,375694490,3375,3380,3380,3375,226
|
|
20240821,094200,374930765,3380,3380,3380,3380,1
|
|
20240821,094100,374927385,3380,3385,3385,3380,2
|
|
20240821,094000,374920620,3380,3385,3385,3380,797
|
|
20240821,093900,372226260,3380,3385,3385,3380,8435
|
|
20240821,093800,343709155,3390,3390,3390,3390,147
|
|
20240821,093700,343210825,3390,3395,3395,3390,133
|
|
20240821,093600,342759950,3390,3390,3390,3390,100
|
|
20240821,093500,342420950,3390,3390,3390,3390,149
|
|
20240821,093400,341915840,3385,3385,3385,3385,168
|
|
20240821,093300,341347160,3390,3390,3390,3385,183
|
|
20240821,093200,340727650,3390,3390,3390,3390,102
|
|
20240821,093100,340381870,3395,3395,3395,3395,36
|
|
20240821,093000,340259650,3395,3390,3395,3390,2
|
|
20240821,092900,340252865,3390,3385,3390,3385,905
|
|
20240821,092800,337188500,3385,3390,3390,3385,47
|
|
20240821,092700,337029180,3390,3390,3390,3385,3942
|
|
20240821,092600,323666070,3385,3385,3390,3385,295
|
|
20240821,092500,322667295,3385,3385,3390,3380,2084
|
|
20240821,092400,315610370,3380,3370,3380,3370,4115
|
|
20240821,092300,301725310,3370,3365,3370,3365,112
|
|
20240821,092200,301348380,3370,3370,3370,3370,2002
|
|
20240821,092100,294601640,3365,3370,3370,3365,556
|
|
20240821,092000,292728185,3370,3365,3370,3365,2661
|
|
20240821,091900,283770970,3360,3360,3360,3360,58
|
|
20240821,091800,283576090,3360,3360,3365,3360,480
|
|
20240821,091700,281963185,3360,3370,3370,3350,17381
|
|
20240821,091600,223598790,3365,3380,3380,3365,31257
|
|
20240821,091500,118392905,3380,3380,3380,3370,9447
|
|
20240821,091400,86473610,3380,3380,3380,3380,924
|
|
20240821,091300,83350490,3385,3385,3385,3385,2021
|
|
20240821,091200,76509405,3385,3380,3385,3375,2167
|
|
20240821,091100,69185645,3380,3390,3390,3380,2165
|
|
20240821,091000,61863515,3390,3390,3390,3390,23
|
|
20240821,090900,61785545,3385,3385,3385,3380,999
|
|
20240821,090800,58403955,3385,3385,3385,3385,26
|
|
20240821,090700,58315945,3385,3380,3390,3380,2196
|
|
20240821,090600,50892655,3380,3380,3380,3380,583
|
|
20240821,090500,48922115,3380,3380,3380,3375,193
|
|
20240821,090400,48269780,3380,3375,3385,3375,504
|
|
20240821,090300,46568740,3375,3395,3395,3375,1070
|
|
20240821,090200,42957020,3390,3390,3395,3375,1010
|
|
20240821,090100,39533190,3390,3400,3415,3375,5462
|
|
20240821,090000,21056190,3440,3385,3440,3385,6216
|