590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184700,6078006955,3130,3130,3130,3130,29611
|
|
20240812,184600,6078006955,3130,3130,3130,3130,0
|
|
20240812,184500,6078006955,3130,3130,3130,3130,0
|
|
20240812,184400,6078006955,3130,3130,3130,3130,0
|
|
20240812,184300,6078006955,3130,3130,3130,3130,0
|
|
20240812,184200,6078006955,3130,3130,3130,3130,0
|
|
20240812,184100,6078006955,3130,3130,3130,3130,0
|
|
20240812,184000,6078006955,3130,3130,3130,3130,0
|
|
20240812,183900,6078006955,3130,3130,3130,3130,0
|
|
20240812,183800,6078006955,3130,3130,3130,3130,0
|
|
20240812,183700,6078006955,3130,3130,3130,3130,0
|
|
20240812,183600,6078006955,3130,3130,3130,3130,0
|
|
20240812,183500,6078006955,3130,3130,3130,3130,0
|
|
20240812,183400,6078006955,3130,3130,3130,3130,0
|
|
20240812,183300,6078006955,3130,3130,3130,3130,0
|
|
20240812,183200,6078006955,3130,3130,3130,3130,0
|
|
20240812,183100,6078006955,3130,3130,3130,3130,0
|
|
20240812,183000,6078006955,3130,3130,3130,3130,0
|
|
20240812,182900,6078006955,3130,3130,3130,3130,0
|
|
20240812,182800,6078006955,3130,3130,3130,3130,0
|
|
20240812,182700,6078006955,3130,3130,3130,3130,0
|
|
20240812,182600,6078006955,3130,3130,3130,3130,0
|
|
20240812,182500,6078006955,3130,3130,3130,3130,0
|
|
20240812,182400,6078006955,3130,3130,3130,3130,0
|
|
20240812,182300,6078006955,3130,3130,3130,3130,0
|
|
20240812,182200,6078006955,3130,3130,3130,3130,0
|
|
20240812,182100,6078006955,3130,3130,3130,3130,0
|
|
20240812,182000,6078006955,3130,3130,3130,3130,0
|
|
20240812,181900,6078006955,3130,3130,3130,3130,0
|
|
20240812,181800,6078006955,3130,3130,3130,3130,0
|
|
20240812,181700,6078006955,3130,3130,3130,3130,29611
|
|
20240812,181600,6078006955,3130,3130,3130,3130,0
|
|
20240812,181500,6078006955,3130,3130,3130,3130,0
|
|
20240812,181400,6078006955,3130,3130,3130,3130,0
|
|
20240812,181300,6078006955,3130,3130,3130,3130,0
|
|
20240812,181200,6078006955,3130,3130,3130,3130,0
|
|
20240812,181100,6078006955,3130,3130,3130,3130,0
|
|
20240812,181000,6078006955,3130,3130,3130,3130,0
|
|
20240812,180900,6078006955,3130,3130,3130,3130,0
|
|
20240812,180800,6078006955,3130,3130,3130,3130,0
|
|
20240812,180700,6078006955,3130,3130,3130,3130,0
|
|
20240812,180600,6078006955,3130,3130,3130,3130,0
|
|
20240812,180500,6078006955,3130,3130,3130,3130,0
|
|
20240812,180400,6078006955,3130,3130,3130,3130,0
|
|
20240812,180300,6078006955,3130,3130,3130,3130,0
|
|
20240812,180200,6078006955,3130,3130,3130,3130,0
|
|
20240812,180100,6078006955,3130,3130,3130,3130,0
|
|
20240812,180000,6078006955,3130,3130,3130,3130,0
|
|
20240812,175900,6078006955,3130,3130,3130,3130,0
|
|
20240812,175800,6078006955,3130,3130,3130,3130,0
|
|
20240812,175700,6078006955,3130,3130,3130,3130,0
|
|
20240812,175600,6078006955,3130,3130,3130,3130,0
|
|
20240812,175500,6078006955,3130,3130,3130,3130,0
|
|
20240812,175400,6078006955,3130,3130,3130,3130,0
|
|
20240812,175300,6078006955,3130,3130,3130,3130,0
|
|
20240812,175200,6078006955,3130,3130,3130,3130,0
|
|
20240812,175100,6078006955,3130,3130,3130,3130,0
|
|
20240812,175000,6078006955,3130,3130,3130,3130,0
|
|
20240812,174900,6078006955,3130,3130,3130,3130,0
|
|
20240812,174800,6078006955,3130,3130,3130,3130,0
|
|
20240812,174700,6078006955,3130,3130,3130,3130,29611
|
|
20240812,174600,6078006955,3130,3130,3130,3130,0
|
|
20240812,174500,6078006955,3130,3130,3130,3130,0
|
|
20240812,174400,6078006955,3130,3130,3130,3130,0
|
|
20240812,174300,6078006955,3130,3130,3130,3130,0
|
|
20240812,174200,6078006955,3130,3130,3130,3130,0
|
|
20240812,174100,6078006955,3130,3130,3130,3130,0
|
|
20240812,174000,6078006955,3130,3130,3130,3130,0
|
|
20240812,173900,6078006955,3130,3130,3130,3130,0
|
|
20240812,173800,6078006955,3130,3130,3130,3130,0
|
|
20240812,173700,6078006955,3130,3130,3130,3130,0
|
|
20240812,173600,6078006955,3130,3130,3130,3130,0
|
|
20240812,173500,6078006955,3130,3130,3130,3130,0
|
|
20240812,173400,6078006955,3130,3130,3130,3130,0
|
|
20240812,173300,6078006955,3130,3130,3130,3130,0
|
|
20240812,173200,6078006955,3130,3130,3130,3130,0
|
|
20240812,173100,6078006955,3130,3130,3130,3130,0
|
|
20240812,173000,6078006955,3130,3130,3130,3130,0
|
|
20240812,172900,6078006955,3130,3130,3130,3130,0
|
|
20240812,172800,6078006955,3130,3130,3130,3130,0
|
|
20240812,172700,6078006955,3130,3130,3130,3130,0
|
|
20240812,172600,6078006955,3130,3130,3130,3130,0
|
|
20240812,172500,6078006955,3130,3130,3130,3130,0
|
|
20240812,172400,6078006955,3130,3130,3130,3130,0
|
|
20240812,172300,6078006955,3130,3130,3130,3130,0
|
|
20240812,172200,6078006955,3130,3130,3130,3130,0
|
|
20240812,172100,6078006955,3130,3130,3130,3130,0
|
|
20240812,172000,6078006955,3130,3130,3130,3130,0
|
|
20240812,171900,6078006955,3130,3130,3130,3130,0
|
|
20240812,171800,6078006955,3130,3130,3130,3130,0
|
|
20240812,171700,6078006955,3130,3130,3130,3130,29611
|
|
20240812,171600,6078006955,3130,3130,3130,3130,0
|
|
20240812,171500,6078006955,3130,3130,3130,3130,0
|
|
20240812,171400,6078006955,3130,3130,3130,3130,0
|
|
20240812,171300,6078006955,3130,3130,3130,3130,0
|
|
20240812,171200,6078006955,3130,3130,3130,3130,0
|
|
20240812,171100,6078006955,3130,3130,3130,3130,0
|
|
20240812,171000,6078006955,3130,3130,3130,3130,0
|
|
20240812,170900,6078006955,3130,3130,3130,3130,0
|
|
20240812,170800,6078006955,3130,3130,3130,3130,0
|
|
20240812,170700,6078006955,3130,3130,3130,3130,0
|
|
20240812,170600,6078006955,3130,3130,3130,3130,0
|
|
20240812,170500,6078006955,3130,3130,3130,3130,0
|
|
20240812,170400,6078006955,3130,3130,3130,3130,0
|
|
20240812,170300,6078006955,3130,3130,3130,3130,0
|
|
20240812,170200,6078006955,3130,3130,3130,3130,0
|
|
20240812,170100,6078006955,3130,3130,3130,3130,0
|
|
20240812,170000,6078006955,3130,3130,3130,3130,0
|
|
20240812,165900,6078006955,3130,3130,3130,3130,0
|
|
20240812,165800,6078006955,3130,3130,3130,3130,0
|
|
20240812,165700,6078006955,3130,3130,3130,3130,0
|
|
20240812,165600,6078006955,3130,3130,3130,3130,0
|
|
20240812,165500,6078006955,3130,3130,3130,3130,0
|
|
20240812,165400,6078006955,3130,3130,3130,3130,0
|
|
20240812,165300,6078006955,3130,3130,3130,3130,0
|
|
20240812,165200,6078006955,3130,3130,3130,3130,0
|
|
20240812,165100,6078006955,3130,3130,3130,3130,0
|
|
20240812,165000,6078006955,3130,3130,3130,3130,0
|
|
20240812,164900,6078006955,3130,3130,3130,3130,0
|
|
20240812,164800,6078006955,3130,3130,3130,3130,0
|
|
20240812,164700,6078006955,3130,3130,3130,3130,29611
|
|
20240812,164600,6078006955,3130,3130,3130,3130,0
|
|
20240812,164500,6078006955,3130,3130,3130,3130,0
|
|
20240812,164400,6078006955,3130,3130,3130,3130,0
|
|
20240812,164300,6078006955,3130,3130,3130,3130,0
|
|
20240812,164200,6078006955,3130,3130,3130,3130,0
|
|
20240812,164100,6078006955,3130,3130,3130,3130,0
|
|
20240812,164000,6078006955,3130,3130,3130,3130,0
|
|
20240812,163900,6078006955,3130,3130,3130,3130,0
|
|
20240812,163800,6078006955,3130,3130,3130,3130,0
|
|
20240812,163700,6078006955,3130,3130,3130,3130,0
|
|
20240812,163600,6078006955,3130,3130,3130,3130,0
|
|
20240812,163500,6078006955,3130,3130,3130,3130,0
|
|
20240812,163400,6078006955,3130,3130,3130,3130,0
|
|
20240812,163300,6078006955,3130,3130,3130,3130,0
|
|
20240812,163200,6078006955,3130,3130,3130,3130,0
|
|
20240812,163100,6078006955,3130,3130,3130,3130,0
|
|
20240812,163000,6078006955,3130,3130,3130,3130,0
|
|
20240812,162900,6078006955,3130,3130,3130,3130,0
|
|
20240812,162800,6078006955,3130,3130,3130,3130,0
|
|
20240812,162700,6078006955,3130,3130,3130,3130,0
|
|
20240812,162600,6078006955,3130,3130,3130,3130,0
|
|
20240812,162500,6078006955,3130,3130,3130,3130,0
|
|
20240812,162400,6078006955,3130,3130,3130,3130,0
|
|
20240812,162300,6078006955,3130,3130,3130,3130,0
|
|
20240812,162200,6078006955,3130,3130,3130,3130,0
|
|
20240812,162100,6078006955,3130,3130,3130,3130,0
|
|
20240812,162000,6078006955,3130,3130,3130,3130,0
|
|
20240812,161900,6078006955,3130,3130,3130,3130,0
|
|
20240812,161800,6078006955,3130,3130,3130,3130,0
|
|
20240812,161700,6078006955,3130,3130,3130,3130,29611
|
|
20240812,161600,6078006955,3130,3130,3130,3130,0
|
|
20240812,161500,6078006955,3130,3130,3130,3130,0
|
|
20240812,161400,6078006955,3130,3130,3130,3130,0
|
|
20240812,161300,6078006955,3130,3130,3130,3130,0
|
|
20240812,161200,6078006955,3130,3130,3130,3130,0
|
|
20240812,161100,6078006955,3130,3130,3130,3130,0
|
|
20240812,161000,6078006955,3130,3130,3130,3130,0
|
|
20240812,160900,6078006955,3130,3130,3130,3130,0
|
|
20240812,160800,6078006955,3130,3130,3130,3130,0
|
|
20240812,160700,6078006955,3130,3130,3130,3130,0
|
|
20240812,160600,6078006955,3130,3130,3130,3130,0
|
|
20240812,160500,6078006955,3130,3130,3130,3130,0
|
|
20240812,160400,6078006955,3130,3130,3130,3130,0
|
|
20240812,160300,6078006955,3130,3130,3130,3130,0
|
|
20240812,160200,6078006955,3130,3130,3130,3130,0
|
|
20240812,160100,6078006955,3130,3130,3130,3130,0
|
|
20240812,160000,6078006955,3130,3130,3130,3130,0
|
|
20240812,155900,6078006955,3130,3130,3130,3130,0
|
|
20240812,155800,6078006955,3130,3130,3130,3130,0
|
|
20240812,155700,6078006955,3130,3130,3130,3130,0
|
|
20240812,155600,6078006955,3130,3130,3130,3130,0
|
|
20240812,155500,6078006955,3130,3130,3130,3130,0
|
|
20240812,155400,6078006955,3130,3130,3130,3130,0
|
|
20240812,155300,6078006955,3130,3130,3130,3130,0
|
|
20240812,155200,6078006955,3130,3130,3130,3130,0
|
|
20240812,155100,6078006955,3130,3130,3130,3130,0
|
|
20240812,155000,6078006955,3130,3130,3130,3130,0
|
|
20240812,154900,6078006955,3130,3130,3130,3130,0
|
|
20240812,154800,6078006955,3130,3130,3130,3130,0
|
|
20240812,154700,6078006955,3130,3130,3130,3130,29611
|
|
20240812,154600,6078006955,3130,3130,3130,3130,0
|
|
20240812,154500,6078006955,3130,3130,3130,3130,0
|
|
20240812,154400,6078006955,3130,3130,3130,3130,0
|
|
20240812,154300,6078006955,3130,3130,3130,3130,0
|
|
20240812,154200,6078006955,3130,3130,3130,3130,0
|
|
20240812,154100,6078006955,3130,3130,3130,3130,0
|
|
20240812,154000,6078006955,3130,3130,3130,3130,0
|
|
20240812,153900,6078006955,3130,3130,3130,3130,0
|
|
20240812,153800,6078006955,3130,3130,3130,3130,0
|
|
20240812,153700,6078006955,3130,3130,3130,3130,0
|
|
20240812,153600,6078006955,3130,3130,3130,3130,0
|
|
20240812,153500,6078006955,3130,3130,3130,3130,0
|
|
20240812,153400,6078006955,3130,3130,3130,3130,0
|
|
20240812,153300,6078006955,3130,3130,3130,3130,0
|
|
20240812,153200,6078006955,3130,3130,3130,3130,0
|
|
20240812,153100,6078006955,3130,3130,3130,3130,0
|
|
20240812,153000,6078006955,3130,3130,3130,3130,29611
|
|
20240812,152900,5985324525,3135,3135,3135,3135,0
|
|
20240812,152800,5985324525,3135,3135,3135,3135,0
|
|
20240812,152700,5985324525,3135,3135,3135,3135,0
|
|
20240812,152600,5985324525,3135,3135,3135,3135,0
|
|
20240812,152500,5985324525,3135,3135,3135,3135,0
|
|
20240812,152400,5985324525,3135,3135,3135,3135,0
|
|
20240812,152300,5985324525,3135,3135,3135,3135,0
|
|
20240812,152200,5985324525,3135,3135,3135,3135,0
|
|
20240812,152100,5985324525,3135,3135,3135,3135,0
|
|
20240812,152000,5985324525,3135,3135,3135,3135,0
|
|
20240812,151900,5985324525,3135,3130,3135,3125,12756
|
|
20240812,151800,5945406880,3130,3135,3140,3130,6664
|
|
20240812,151700,5924515190,3135,3135,3140,3135,4254
|
|
20240812,151600,5911178395,3130,3140,3140,3125,28626
|
|
20240812,151500,5821675430,3135,3130,3135,3130,11408
|
|
20240812,151400,5785918010,3135,3135,3135,3130,4504
|
|
20240812,151300,5771818280,3135,3130,3135,3125,23052
|
|
20240812,151200,5699663970,3130,3135,3135,3130,6904
|
|
20240812,151100,5678036025,3135,3135,3135,3130,2200
|
|
20240812,151000,5671139160,3135,3135,3135,3130,7803
|
|
20240812,150900,5646682755,3135,3135,3135,3135,1701
|
|
20240812,150800,5641350120,3135,3130,3135,3130,2872
|
|
20240812,150700,5632346870,3130,3135,3135,3130,1080
|
|
20240812,150600,5628966145,3130,3135,3135,3130,2295
|
|
20240812,150500,5621782675,3130,3135,3135,3130,4968
|
|
20240812,150400,5606230705,3135,3130,3135,3130,2791
|
|
20240812,150300,5597494340,3135,3135,3135,3135,544
|
|
20240812,150200,5595788900,3135,3135,3135,3130,331
|
|
20240812,150100,5594752340,3130,3130,3135,3130,709
|
|
20240812,150000,5592532895,3135,3135,3135,3130,2838
|
|
20240812,145900,5583642590,3135,3130,3135,3130,2543
|
|
20240812,145800,5575670300,3135,3135,3135,3135,370
|
|
20240812,145700,5574510350,3135,3135,3135,3130,8778
|
|
20240812,145600,5546993395,3130,3135,3135,3130,312
|
|
20240812,145500,5546016770,3135,3135,3135,3130,5582
|
|
20240812,145400,5528543960,3130,3135,3135,3130,662
|
|
20240812,145300,5526468875,3135,3135,3135,3130,3164
|
|
20240812,145200,5516549775,3135,3135,3135,3130,5962
|
|
20240812,145100,5497873855,3135,3140,3140,3135,1349
|
|
20240812,145000,5493638005,3135,3135,3140,3135,3220
|
|
20240812,144900,5483543300,3135,3130,3135,3130,2151
|
|
20240812,144800,5476803170,3135,3135,3135,3130,1866
|
|
20240812,144700,5470958540,3135,3135,3135,3130,5034
|
|
20240812,144600,5455185295,3135,3135,3135,3130,900
|
|
20240812,144500,5452367795,3130,3135,3135,3130,6923
|
|
20240812,144400,5430676655,3135,3135,3135,3130,5016
|
|
20240812,144300,5414951520,3135,3130,3135,3130,1389
|
|
20240812,144200,5410597410,3130,3130,3130,3130,4101
|
|
20240812,144100,5397761280,3130,3130,3130,3125,1288
|
|
20240812,144000,5393734505,3130,3130,3135,3125,2397
|
|
20240812,143900,5386232440,3130,3130,3130,3125,2702
|
|
20240812,143800,5377782650,3125,3130,3130,3125,27328
|
|
20240812,143700,5292259585,3130,3130,3135,3130,1085
|
|
20240812,143600,5288863420,3130,3135,3135,3130,5306
|
|
20240812,143500,5272254765,3135,3135,3135,3135,702
|
|
20240812,143400,5270053995,3135,3140,3140,3130,43715
|
|
20240812,143300,5133106720,3140,3140,3140,3135,1346
|
|
20240812,143200,5128885280,3135,3140,3140,3135,11236
|
|
20240812,143100,5093656400,3140,3140,3140,3140,2009
|
|
20240812,143000,5087348140,3140,3140,3140,3135,54
|
|
20240812,142900,5087178690,3140,3140,3140,3135,1868
|
|
20240812,142800,5081313270,3135,3140,3140,3135,912
|
|
20240812,142700,5078453370,3140,3145,3145,3140,2492
|
|
20240812,142600,5070628465,3145,3145,3145,3135,1158
|
|
20240812,142500,5066990630,3140,3135,3145,3135,1378
|
|
20240812,142400,5062664065,3140,3140,3140,3135,13416
|
|
20240812,142300,5020601560,3135,3140,3140,3135,6748
|
|
20240812,142200,4999422505,3140,3140,3140,3140,3830
|
|
20240812,142100,4987396305,3140,3140,3140,3140,3236
|
|
20240812,142000,4977235265,3140,3140,3145,3140,1102
|
|
20240812,141900,4973774950,3145,3145,3145,3140,820
|
|
20240812,141800,4971197125,3145,3145,3145,3140,597
|
|
20240812,141700,4969319870,3145,3145,3145,3145,105
|
|
20240812,141600,4968989645,3145,3145,3145,3140,167
|
|
20240812,141500,4968464530,3140,3135,3140,3135,346
|
|
20240812,141400,4967378320,3135,3145,3145,3135,20432
|
|
20240812,141300,4903212275,3150,3145,3150,3145,2675
|
|
20240812,141200,4894799025,3150,3150,3150,3150,924
|
|
20240812,141100,4891888425,3150,3150,3150,3145,4359
|
|
20240812,141000,4878177625,3145,3150,3150,3145,5886
|
|
20240812,140900,4859639435,3150,3145,3150,3145,2137
|
|
20240812,140800,4852909090,3145,3150,3150,3145,430
|
|
20240812,140700,4851555340,3145,3150,3150,3145,3100
|
|
20240812,140600,4841790600,3150,3150,3150,3145,2288
|
|
20240812,140500,4834584545,3150,3150,3150,3145,173
|
|
20240812,140400,4834040360,3150,3150,3150,3145,1532
|
|
20240812,140300,4829217060,3145,3150,3150,3145,3784
|
|
20240812,140200,4817313850,3150,3150,3150,3150,46
|
|
20240812,140100,4817168950,3150,3145,3150,3145,455
|
|
20240812,140000,4815737735,3145,3145,3150,3145,2086
|
|
20240812,135900,4809169855,3145,3145,3145,3145,5350
|
|
20240812,135800,4792344105,3145,3145,3145,3145,820
|
|
20240812,135700,4789765205,3145,3145,3145,3145,2
|
|
20240812,135600,4789758915,3140,3145,3145,3140,1688
|
|
20240812,135500,4784456505,3145,3145,3145,3140,1038
|
|
20240812,135400,4781193380,3145,3145,3145,3145,437
|
|
20240812,135300,4779819015,3145,3145,3145,3145,98
|
|
20240812,135200,4779510805,3145,3145,3145,3140,2590
|
|
20240812,135100,4771366505,3145,3150,3150,3145,5774
|
|
20240812,135000,4753207075,3150,3150,3150,3145,675
|
|
20240812,134900,4751080840,3150,3145,3150,3145,2762
|
|
20240812,134800,4742388430,3145,3145,3145,3145,211
|
|
20240812,134700,4741724835,3150,3150,3150,3150,305
|
|
20240812,134600,4740764085,3150,3150,3150,3150,462
|
|
20240812,134500,4739308785,3150,3150,3150,3150,272
|
|
20240812,134400,4738451985,3150,3150,3150,3145,646
|
|
20240812,134300,4736418540,3150,3145,3150,3145,460
|
|
20240812,134200,4734970090,3150,3150,3150,3145,726
|
|
20240812,134100,4732685690,3150,3145,3150,3145,1147
|
|
20240812,134000,4729074640,3150,3150,3150,3145,116
|
|
20240812,133900,4728709245,3150,3155,3155,3150,571
|
|
20240812,133800,4726910170,3155,3150,3155,3150,4135
|
|
20240812,133700,4713883870,3155,3155,3155,3155,22
|
|
20240812,133600,4713814460,3155,3155,3155,3155,1102
|
|
20240812,133500,4710337650,3155,3155,3155,3150,219
|
|
20240812,133400,4709646955,3155,3155,3155,3150,2679
|
|
20240812,133300,4701195260,3155,3155,3155,3150,341
|
|
20240812,133200,4700119630,3150,3145,3150,3140,9397
|
|
20240812,133100,4670587035,3145,3150,3150,3145,1299
|
|
20240812,133000,4666500205,3145,3140,3145,3140,1311
|
|
20240812,132900,4662383610,3145,3140,3145,3135,4541
|
|
20240812,132800,4648114790,3140,3140,3140,3135,769
|
|
20240812,132700,4645703415,3135,3135,3135,3135,16
|
|
20240812,132600,4645653255,3135,3140,3145,3135,6396
|
|
20240812,132500,4625578200,3145,3145,3145,3140,1044
|
|
20240812,132400,4622299830,3145,3140,3145,3135,5154
|
|
20240812,132300,4606136785,3140,3140,3140,3140,3350
|
|
20240812,132200,4595617785,3140,3140,3145,3140,5536
|
|
20240812,132100,4578232910,3140,3135,3140,3135,306
|
|
20240812,132000,4577272995,3135,3140,3140,3135,4335
|
|
20240812,131900,4563682740,3140,3140,3140,3140,40
|
|
20240812,131800,4563557140,3140,3145,3145,3135,1255
|
|
20240812,131700,4559621870,3135,3140,3140,3135,4701
|
|
20240812,131600,4544879935,3140,3140,3140,3140,548
|
|
20240812,131500,4543159215,3140,3140,3140,3140,1135
|
|
20240812,131400,4539595315,3140,3140,3140,3140,5328
|
|
20240812,131300,4522865395,3135,3140,3140,3135,6563
|
|
20240812,131200,4502263085,3145,3150,3150,3145,347
|
|
20240812,131100,4501170135,3150,3150,3150,3150,94
|
|
20240812,131000,4500874035,3140,3145,3145,3140,214
|
|
20240812,130900,4500201890,3150,3135,3150,3135,525
|
|
20240812,130800,4498553995,3135,3145,3150,3135,17963
|
|
20240812,130700,4442129360,3145,3145,3150,3145,165
|
|
20240812,130600,4441610430,3140,3150,3160,3140,53332
|
|
20240812,130500,4273791600,3150,3155,3155,3150,2827
|
|
20240812,130400,4264877530,3160,3155,3160,3155,1655
|
|
20240812,130300,4259648230,3160,3160,3160,3160,1
|
|
20240812,130200,4259645070,3155,3155,3155,3155,1409
|
|
20240812,130100,4255199675,3155,3155,3155,3155,523
|
|
20240812,130000,4253549610,3155,3150,3155,3150,322
|
|
20240812,125900,4252533815,3155,3155,3155,3155,9048
|
|
20240812,125800,4223987375,3155,3160,3160,3155,213
|
|
20240812,125700,4223315045,3160,3160,3160,3160,12
|
|
20240812,125600,4223277125,3160,3165,3165,3160,10445
|
|
20240812,125500,4190270920,3165,3165,3165,3160,16227
|
|
20240812,125400,4138992140,3165,3165,3165,3165,59
|
|
20240812,125300,4138805405,3165,3165,3165,3160,3630
|
|
20240812,125200,4127329420,3160,3165,3170,3160,6042
|
|
20240812,125100,4108208070,3165,3170,3170,3165,2241
|
|
20240812,125000,4101109615,3165,3170,3170,3165,2446
|
|
20240812,124900,4093365795,3165,3165,3170,3165,3233
|
|
20240812,124800,4083123345,3165,3170,3170,3165,208
|
|
20240812,124700,4082464855,3165,3165,3170,3165,1717
|
|
20240812,124600,4077030545,3165,3165,3165,3165,74
|
|
20240812,124500,4076796335,3165,3165,3165,3160,1602
|
|
20240812,124400,4071727005,3165,3165,3165,3165,1779
|
|
20240812,124300,4066096470,3165,3165,3165,3165,221
|
|
20240812,124200,4065397005,3165,3165,3165,3165,778
|
|
20240812,124100,4062934635,3165,3160,3165,3160,1390
|
|
20240812,124000,4058538180,3165,3165,3165,3165,861
|
|
20240812,123900,4055813115,3165,3165,3170,3165,4815
|
|
20240812,123800,4040568910,3165,3165,3165,3160,2964
|
|
20240812,123700,4031190575,3165,3165,3165,3160,5591
|
|
20240812,123600,4013497285,3165,3165,3165,3160,3689
|
|
20240812,123500,4001821820,3165,3165,3165,3160,3239
|
|
20240812,123400,3991570485,3165,3160,3165,3160,1186
|
|
20240812,123300,3987817345,3165,3165,3165,3160,3322
|
|
20240812,123200,3977304765,3160,3160,3160,3160,30
|
|
20240812,123100,3977209965,3165,3170,3170,3165,2919
|
|
20240812,123000,3967969470,3165,3160,3165,3160,16575
|
|
20240812,122900,3915509925,3160,3165,3165,3160,720
|
|
20240812,122800,3913234620,3160,3160,3160,3160,530
|
|
20240812,122700,3911559820,3160,3165,3165,3160,1974
|
|
20240812,122600,3905321975,3160,3165,3170,3160,9618
|
|
20240812,122500,3874881365,3160,3160,3160,3155,16246
|
|
20240812,122400,3823544300,3160,3155,3160,3155,653
|
|
20240812,122300,3821484080,3155,3155,3155,3155,106
|
|
20240812,122200,3821149650,3155,3155,3155,3155,3849
|
|
20240812,122100,3809006055,3150,3150,3155,3150,2140
|
|
20240812,122000,3802265045,3150,3150,3155,3150,352
|
|
20240812,121900,3801156235,3150,3150,3155,3150,510
|
|
20240812,121800,3799547205,3155,3150,3155,3150,192
|
|
20240812,121700,3798942375,3155,3160,3160,3155,1377
|
|
20240812,121600,3794597935,3160,3155,3160,3155,306
|
|
20240812,121500,3793631085,3160,3160,3160,3160,1044
|
|
20240812,121400,3790332045,3155,3155,3155,3155,8
|
|
20240812,121300,3790306805,3155,3155,3155,3155,1604
|
|
20240812,121200,3785246185,3155,3155,3155,3155,329
|
|
20240812,121100,3784208190,3150,3155,3155,3150,913
|
|
20240812,121000,3781328695,3155,3160,3160,3155,1043
|
|
20240812,120900,3778038020,3155,3155,3155,3155,101
|
|
20240812,120800,3777719365,3155,3155,3155,3155,9
|
|
20240812,120700,3777690970,3160,3155,3160,3150,4939
|
|
20240812,120600,3762110920,3155,3155,3155,3155,0
|
|
20240812,120500,3762110920,3155,3155,3155,3150,1626
|
|
20240812,120400,3756986140,3155,3155,3155,3155,529
|
|
20240812,120300,3755317145,3155,3155,3155,3155,19
|
|
20240812,120200,3755257200,3150,3150,3150,3150,207
|
|
20240812,120100,3754605150,3150,3150,3150,3145,2084
|
|
20240812,120000,3748045550,3150,3150,3150,3150,347
|
|
20240812,115900,3746952500,3150,3150,3150,3150,265
|
|
20240812,115800,3746117750,3150,3150,3150,3150,1011
|
|
20240812,115700,3742933100,3150,3145,3150,3145,159
|
|
20240812,115600,3742433040,3145,3150,3150,3145,2505
|
|
20240812,115500,3734553710,3150,3150,3150,3145,41
|
|
20240812,115400,3734424565,3145,3145,3145,3145,51
|
|
20240812,115300,3734264170,3150,3145,3150,3145,11481
|
|
20240812,115200,3698150155,3150,3150,3150,3150,77
|
|
20240812,115100,3697907605,3150,3150,3150,3150,1069
|
|
20240812,115000,3694540255,3150,3150,3150,3150,5333
|
|
20240812,114900,3677741305,3150,3155,3155,3150,2509
|
|
20240812,114800,3669825785,3160,3155,3160,3155,507
|
|
20240812,114700,3668225800,3155,3160,3160,3155,2109
|
|
20240812,114600,3661568955,3155,3155,3155,3155,1219
|
|
20240812,114500,3657723010,3155,3155,3155,3155,1800
|
|
20240812,114400,3652044010,3160,3160,3160,3160,230
|
|
20240812,114300,3651317210,3160,3155,3160,3150,5538
|
|
20240812,114200,3633819865,3160,3160,3160,3160,1
|
|
20240812,114100,3633816705,3155,3160,3160,3155,472
|
|
20240812,114000,3632327515,3160,3160,3160,3160,5109
|
|
20240812,113900,3616183075,3160,3150,3160,3150,5104
|
|
20240812,113800,3600055465,3150,3155,3160,3150,5370
|
|
20240812,113700,3583113665,3150,3150,3150,3150,1817
|
|
20240812,113600,3577390115,3150,3145,3150,3145,18
|
|
20240812,113500,3577333495,3150,3150,3150,3145,103
|
|
20240812,113400,3577009545,3150,3150,3150,3145,2082
|
|
20240812,113300,3570456345,3150,3150,3150,3150,100
|
|
20240812,113200,3570141345,3150,3150,3150,3145,217
|
|
20240812,113100,3569458175,3145,3150,3150,3145,63
|
|
20240812,113000,3569259975,3150,3150,3150,3150,8
|
|
20240812,112900,3569234775,3150,3150,3150,3150,4
|
|
20240812,112800,3569222175,3150,3150,3150,3150,2577
|
|
20240812,112700,3561104625,3145,3145,3150,3140,5304
|
|
20240812,112600,3544423765,3145,3150,3150,3145,1025
|
|
20240812,112500,3541200135,3150,3145,3150,3145,114
|
|
20240812,112400,3540841295,3150,3145,3150,3145,257
|
|
20240812,112300,3540032350,3150,3150,3150,3150,711
|
|
20240812,112200,3537792700,3150,3150,3150,3145,1645
|
|
20240812,112100,3532613120,3150,3150,3150,3145,687
|
|
20240812,112000,3530452070,3150,3150,3150,3145,242
|
|
20240812,111900,3529690470,3145,3145,3150,3145,1066
|
|
20240812,111800,3526337860,3145,3145,3145,3145,2525
|
|
20240812,111700,3518396735,3150,3145,3150,3140,1056
|
|
20240812,111600,3515077090,3145,3145,3145,3145,49
|
|
20240812,111500,3514922985,3140,3145,3145,3140,1065
|
|
20240812,111400,3511578830,3145,3145,3145,3145,4527
|
|
20240812,111300,3497341415,3145,3150,3150,3145,628
|
|
20240812,111200,3495366330,3150,3150,3150,3145,272
|
|
20240812,111100,3494510740,3150,3145,3150,3145,4929
|
|
20240812,111000,3478993630,3145,3145,3145,3145,795
|
|
20240812,110900,3476493355,3140,3145,3145,3140,230
|
|
20240812,110800,3475770555,3145,3145,3145,3140,779
|
|
20240812,110700,3473323540,3145,3145,3145,3145,1312
|
|
20240812,110600,3469197300,3140,3140,3140,3140,2895
|
|
20240812,110500,3460107000,3140,3140,3140,3135,16854
|
|
20240812,110400,3407256475,3140,3140,3145,3135,4772
|
|
20240812,110300,3392272870,3135,3140,3140,3135,309
|
|
20240812,110200,3391303145,3140,3140,3145,3135,22914
|
|
20240812,110100,3319379515,3145,3150,3150,3140,18916
|
|
20240812,110000,3259924555,3150,3150,3155,3150,3359
|
|
20240812,105900,3249343345,3145,3150,3155,3145,15320
|
|
20240812,105800,3201145735,3145,3145,3155,3140,2254
|
|
20240812,105700,3194057950,3150,3145,3150,3145,445
|
|
20240812,105600,3192656775,3145,3145,3145,3145,3085
|
|
20240812,105500,3182954450,3145,3150,3150,3145,8261
|
|
20240812,105400,3156933800,3155,3150,3155,3150,145
|
|
20240812,105300,3156477025,3150,3150,3155,3150,1002
|
|
20240812,105200,3153316710,3155,3150,3155,3150,802
|
|
20240812,105100,3150787740,3150,3155,3155,3150,256
|
|
20240812,105000,3149980085,3155,3145,3155,3145,9223
|
|
20240812,104900,3120933435,3145,3150,3150,3145,3809
|
|
20240812,104800,3108954110,3145,3145,3145,3140,4082
|
|
20240812,104700,3096119855,3145,3140,3145,3140,2879
|
|
20240812,104600,3087065995,3140,3145,3145,3140,2535
|
|
20240812,104500,3079101890,3145,3140,3145,3140,10596
|
|
20240812,104400,3045826990,3145,3145,3145,3140,3598
|
|
20240812,104300,3034513780,3145,3150,3150,3145,3307
|
|
20240812,104200,3024110290,3150,3145,3150,3145,1535
|
|
20240812,104100,3019280855,3150,3145,3150,3145,6792
|
|
20240812,104000,2997919960,3150,3150,3150,3145,212
|
|
20240812,103900,2997253160,3150,3150,3150,3145,655
|
|
20240812,103800,2995189915,3150,3150,3150,3145,2347
|
|
20240812,103700,2987798135,3150,3145,3150,3145,3654
|
|
20240812,103600,2976288040,3150,3150,3150,3145,2574
|
|
20240812,103500,2968191705,3145,3145,3150,3145,1832
|
|
20240812,103400,2962421450,3145,3150,3150,3145,12916
|
|
20240812,103300,2921791340,3150,3150,3150,3145,593
|
|
20240812,103200,2919923580,3145,3150,3155,3145,8185
|
|
20240812,103100,2894148110,3150,3155,3155,3150,4048
|
|
20240812,103000,2881396845,3155,3155,3155,3150,7440
|
|
20240812,102900,2857960250,3155,3155,3155,3150,222
|
|
20240812,102800,2857260210,3150,3160,3160,3150,6239
|
|
20240812,102700,2837577915,3155,3160,3160,3155,866
|
|
20240812,102600,2834842105,3165,3160,3165,3155,2749
|
|
20240812,102500,2826153505,3160,3160,3165,3160,847
|
|
20240812,102400,2823476980,3165,3155,3165,3155,329
|
|
20240812,102300,2822438975,3155,3160,3165,3155,1827
|
|
20240812,102200,2816668365,3160,3155,3160,3155,2420
|
|
20240812,102100,2809031165,3160,3160,3165,3160,4635
|
|
20240812,102000,2794362990,3165,3165,3165,3155,9500
|
|
20240812,101900,2764342760,3165,3165,3170,3160,1549
|
|
20240812,101800,2759441250,3160,3160,3160,3160,1609
|
|
20240812,101700,2754356810,3160,3160,3165,3160,967
|
|
20240812,101600,2751299930,3160,3165,3165,3160,694
|
|
20240812,101500,2749104770,3165,3165,3165,3165,5854
|
|
20240812,101400,2730576860,3165,3160,3165,3155,955
|
|
20240812,101300,2727559015,3155,3155,3160,3150,5094
|
|
20240812,101200,2711500560,3150,3150,3160,3150,9226
|
|
20240812,101100,2682359810,3155,3150,3155,3150,180
|
|
20240812,101000,2681792270,3150,3160,3160,3150,1205
|
|
20240812,100900,2677995865,3155,3150,3155,3150,2895
|
|
20240812,100800,2668869315,3150,3150,3155,3150,7877
|
|
20240812,100700,2644056620,3150,3150,3155,3150,2219
|
|
20240812,100600,2637066750,3150,3145,3155,3145,4135
|
|
20240812,100500,2624047270,3150,3150,3150,3145,7253
|
|
20240812,100400,2601232695,3150,3150,3155,3145,4002
|
|
20240812,100300,2588631375,3155,3160,3160,3150,441
|
|
20240812,100200,2587240665,3160,3150,3160,3150,659
|
|
20240812,100100,2585164475,3150,3160,3160,3150,3454
|
|
20240812,100000,2574284000,3155,3155,3160,3150,574
|
|
20240812,095900,2572474370,3155,3160,3160,3150,2013
|
|
20240812,095800,2566124595,3160,3150,3160,3150,4323
|
|
20240812,095700,2552482825,3150,3150,3155,3150,1678
|
|
20240812,095600,2547196435,3150,3155,3160,3150,23655
|
|
20240812,095500,2472635615,3155,3155,3160,3155,1936
|
|
20240812,095400,2466526865,3160,3160,3160,3155,406
|
|
20240812,095300,2465244405,3160,3160,3160,3160,715
|
|
20240812,095200,2462985005,3160,3160,3160,3160,3593
|
|
20240812,095100,2451631125,3165,3165,3165,3165,1608
|
|
20240812,095000,2446541805,3165,3160,3165,3160,208
|
|
20240812,094900,2445884280,3165,3160,3165,3155,3795
|
|
20240812,094800,2433894010,3160,3160,3165,3155,7723
|
|
20240812,094700,2409488365,3160,3155,3160,3155,3528
|
|
20240812,094600,2398343420,3160,3155,3160,3150,2096
|
|
20240812,094500,2391736605,3155,3155,3160,3150,4183
|
|
20240812,094400,2378550950,3155,3160,3160,3150,7321
|
|
20240812,094300,2355447265,3160,3160,3165,3160,3941
|
|
20240812,094200,2342993565,3165,3165,3165,3165,1155
|
|
20240812,094100,2339337990,3165,3165,3170,3160,3275
|
|
20240812,094000,2328972510,3170,3165,3170,3160,5462
|
|
20240812,093900,2311685500,3165,3165,3170,3165,750
|
|
20240812,093800,2309310170,3165,3165,3165,3165,1153
|
|
20240812,093700,2305660925,3165,3170,3175,3165,5539
|
|
20240812,093600,2288079840,3170,3160,3175,3160,6741
|
|
20240812,093500,2266713065,3160,3160,3165,3160,5293
|
|
20240812,093400,2249963940,3165,3155,3165,3155,11416
|
|
20240812,093300,2213861950,3155,3150,3165,3150,5933
|
|
20240812,093200,2195114845,3145,3165,3165,3145,21210
|
|
20240812,093100,2128317265,3155,3155,3165,3155,474
|
|
20240812,093000,2126820330,3160,3160,3160,3150,35605
|
|
20240812,092900,2014430185,3160,3165,3165,3155,3154
|
|
20240812,092800,2004466405,3160,3165,3170,3160,22607
|
|
20240812,092700,1932971995,3165,3160,3165,3160,3272
|
|
20240812,092600,1922627910,3160,3155,3160,3155,11911
|
|
20240812,092500,1884992075,3160,3155,3160,3155,9216
|
|
20240812,092400,1855912715,3155,3170,3170,3155,8034
|
|
20240812,092300,1830512125,3170,3170,3170,3165,3144
|
|
20240812,092200,1820545650,3170,3170,3175,3165,5420
|
|
20240812,092100,1803370400,3170,3175,3175,3165,2732
|
|
20240812,092000,1794709900,3170,3165,3175,3155,25052
|
|
20240812,091900,1715321525,3165,3160,3165,3155,21051
|
|
20240812,091800,1648849305,3155,3155,3160,3150,5789
|
|
20240812,091700,1630576930,3145,3150,3155,3140,7898
|
|
20240812,091600,1605721705,3150,3135,3150,3135,10827
|
|
20240812,091500,1571732675,3135,3135,3140,3130,4853
|
|
20240812,091400,1556520320,3130,3140,3150,3130,36779
|
|
20240812,091300,1441098835,3140,3150,3150,3140,17461
|
|
20240812,091200,1386196755,3150,3150,3155,3145,11371
|
|
20240812,091100,1350366345,3155,3155,3160,3150,5141
|
|
20240812,091000,1334157225,3155,3160,3160,3150,1995
|
|
20240812,090900,1327870530,3145,3150,3160,3140,8606
|
|
20240812,090800,1300776365,3150,3140,3160,3135,17310
|
|
20240812,090700,1246388825,3135,3140,3140,3130,24505
|
|
20240812,090600,1169578130,3145,3170,3170,3125,102954
|
|
20240812,090500,846021865,3170,3180,3185,3160,30871
|
|
20240812,090400,748060605,3180,3155,3180,3150,15829
|
|
20240812,090300,698022940,3155,3155,3160,3150,13515
|
|
20240812,090200,655402630,3155,3165,3175,3150,65227
|
|
20240812,090100,449370730,3165,3195,3200,3165,68680
|
|
20240812,090000,230767780,3205,3195,3215,3185,66553
|