599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185600,2169101920,3195,3195,3195,3195,10666
|
|
20240715,185500,2169101920,3195,3195,3195,3195,0
|
|
20240715,185400,2169101920,3195,3195,3195,3195,0
|
|
20240715,185300,2169101920,3195,3195,3195,3195,0
|
|
20240715,185200,2169101920,3195,3195,3195,3195,0
|
|
20240715,185100,2169101920,3195,3195,3195,3195,0
|
|
20240715,185000,2169101920,3195,3195,3195,3195,0
|
|
20240715,184900,2169101920,3195,3195,3195,3195,0
|
|
20240715,184800,2169101920,3195,3195,3195,3195,0
|
|
20240715,184700,2169101920,3195,3195,3195,3195,0
|
|
20240715,184600,2169101920,3195,3195,3195,3195,0
|
|
20240715,184500,2169101920,3195,3195,3195,3195,0
|
|
20240715,184400,2169101920,3195,3195,3195,3195,0
|
|
20240715,184300,2169101920,3195,3195,3195,3195,0
|
|
20240715,184200,2169101920,3195,3195,3195,3195,0
|
|
20240715,184100,2169101920,3195,3195,3195,3195,0
|
|
20240715,184000,2169101920,3195,3195,3195,3195,0
|
|
20240715,183900,2169101920,3195,3195,3195,3195,0
|
|
20240715,183800,2169101920,3195,3195,3195,3195,0
|
|
20240715,183700,2169101920,3195,3195,3195,3195,0
|
|
20240715,183600,2169101920,3195,3195,3195,3195,0
|
|
20240715,183500,2169101920,3195,3195,3195,3195,0
|
|
20240715,183400,2169101920,3195,3195,3195,3195,0
|
|
20240715,183300,2169101920,3195,3195,3195,3195,0
|
|
20240715,183200,2169101920,3195,3195,3195,3195,0
|
|
20240715,183100,2169101920,3195,3195,3195,3195,0
|
|
20240715,183000,2169101920,3195,3195,3195,3195,0
|
|
20240715,182900,2169101920,3195,3195,3195,3195,0
|
|
20240715,182800,2169101920,3195,3195,3195,3195,0
|
|
20240715,182700,2169101920,3195,3195,3195,3195,0
|
|
20240715,182600,2169101920,3195,3195,3195,3195,10666
|
|
20240715,182500,2169101920,3195,3195,3195,3195,0
|
|
20240715,182400,2169101920,3195,3195,3195,3195,0
|
|
20240715,182300,2169101920,3195,3195,3195,3195,0
|
|
20240715,182200,2169101920,3195,3195,3195,3195,0
|
|
20240715,182100,2169101920,3195,3195,3195,3195,0
|
|
20240715,182000,2169101920,3195,3195,3195,3195,0
|
|
20240715,181900,2169101920,3195,3195,3195,3195,0
|
|
20240715,181800,2169101920,3195,3195,3195,3195,0
|
|
20240715,181700,2169101920,3195,3195,3195,3195,0
|
|
20240715,181600,2169101920,3195,3195,3195,3195,0
|
|
20240715,181500,2169101920,3195,3195,3195,3195,0
|
|
20240715,181400,2169101920,3195,3195,3195,3195,0
|
|
20240715,181300,2169101920,3195,3195,3195,3195,0
|
|
20240715,181200,2169101920,3195,3195,3195,3195,0
|
|
20240715,181100,2169101920,3195,3195,3195,3195,0
|
|
20240715,181000,2169101920,3195,3195,3195,3195,0
|
|
20240715,180900,2169101920,3195,3195,3195,3195,0
|
|
20240715,180800,2169101920,3195,3195,3195,3195,0
|
|
20240715,180700,2169101920,3195,3195,3195,3195,0
|
|
20240715,180600,2169101920,3195,3195,3195,3195,0
|
|
20240715,180500,2169101920,3195,3195,3195,3195,0
|
|
20240715,180400,2169101920,3195,3195,3195,3195,0
|
|
20240715,180300,2169101920,3195,3195,3195,3195,0
|
|
20240715,180200,2169101920,3195,3195,3195,3195,0
|
|
20240715,180100,2169101920,3195,3195,3195,3195,0
|
|
20240715,180000,2169101920,3195,3195,3195,3195,0
|
|
20240715,175900,2169101920,3195,3195,3195,3195,0
|
|
20240715,175800,2169101920,3195,3195,3195,3195,0
|
|
20240715,175700,2169101920,3195,3195,3195,3195,0
|
|
20240715,175600,2169101920,3195,3195,3195,3195,10666
|
|
20240715,175500,2169101920,3195,3195,3195,3195,0
|
|
20240715,175400,2169101920,3195,3195,3195,3195,0
|
|
20240715,175300,2169101920,3195,3195,3195,3195,0
|
|
20240715,175200,2169101920,3195,3195,3195,3195,0
|
|
20240715,175100,2169101920,3195,3195,3195,3195,0
|
|
20240715,175000,2169101920,3195,3195,3195,3195,0
|
|
20240715,174900,2169101920,3195,3195,3195,3195,0
|
|
20240715,174800,2169101920,3195,3195,3195,3195,0
|
|
20240715,174700,2169101920,3195,3195,3195,3195,0
|
|
20240715,174600,2169101920,3195,3195,3195,3195,0
|
|
20240715,174500,2169101920,3195,3195,3195,3195,0
|
|
20240715,174400,2169101920,3195,3195,3195,3195,0
|
|
20240715,174300,2169101920,3195,3195,3195,3195,0
|
|
20240715,174200,2169101920,3195,3195,3195,3195,0
|
|
20240715,174100,2169101920,3195,3195,3195,3195,0
|
|
20240715,174000,2169101920,3195,3195,3195,3195,0
|
|
20240715,173900,2169101920,3195,3195,3195,3195,0
|
|
20240715,173800,2169101920,3195,3195,3195,3195,0
|
|
20240715,173700,2169101920,3195,3195,3195,3195,0
|
|
20240715,173600,2169101920,3195,3195,3195,3195,0
|
|
20240715,173500,2169101920,3195,3195,3195,3195,0
|
|
20240715,173400,2169101920,3195,3195,3195,3195,0
|
|
20240715,173300,2169101920,3195,3195,3195,3195,0
|
|
20240715,173200,2169101920,3195,3195,3195,3195,0
|
|
20240715,173100,2169101920,3195,3195,3195,3195,0
|
|
20240715,173000,2169101920,3195,3195,3195,3195,0
|
|
20240715,172900,2169101920,3195,3195,3195,3195,0
|
|
20240715,172800,2169101920,3195,3195,3195,3195,0
|
|
20240715,172700,2169101920,3195,3195,3195,3195,0
|
|
20240715,172600,2169101920,3195,3195,3195,3195,10666
|
|
20240715,172500,2169101920,3195,3195,3195,3195,0
|
|
20240715,172400,2169101920,3195,3195,3195,3195,0
|
|
20240715,172300,2169101920,3195,3195,3195,3195,0
|
|
20240715,172200,2169101920,3195,3195,3195,3195,0
|
|
20240715,172100,2169101920,3195,3195,3195,3195,0
|
|
20240715,172000,2169101920,3195,3195,3195,3195,0
|
|
20240715,171900,2169101920,3195,3195,3195,3195,0
|
|
20240715,171800,2169101920,3195,3195,3195,3195,0
|
|
20240715,171700,2169101920,3195,3195,3195,3195,0
|
|
20240715,171600,2169101920,3195,3195,3195,3195,0
|
|
20240715,171500,2169101920,3195,3195,3195,3195,0
|
|
20240715,171400,2169101920,3195,3195,3195,3195,0
|
|
20240715,171300,2169101920,3195,3195,3195,3195,0
|
|
20240715,171200,2169101920,3195,3195,3195,3195,0
|
|
20240715,171100,2169101920,3195,3195,3195,3195,0
|
|
20240715,171000,2169101920,3195,3195,3195,3195,0
|
|
20240715,170900,2169101920,3195,3195,3195,3195,0
|
|
20240715,170800,2169101920,3195,3195,3195,3195,0
|
|
20240715,170700,2169101920,3195,3195,3195,3195,0
|
|
20240715,170600,2169101920,3195,3195,3195,3195,0
|
|
20240715,170500,2169101920,3195,3195,3195,3195,0
|
|
20240715,170400,2169101920,3195,3195,3195,3195,0
|
|
20240715,170300,2169101920,3195,3195,3195,3195,0
|
|
20240715,170200,2169101920,3195,3195,3195,3195,0
|
|
20240715,170100,2169101920,3195,3195,3195,3195,0
|
|
20240715,170000,2169101920,3195,3195,3195,3195,0
|
|
20240715,165900,2169101920,3195,3195,3195,3195,0
|
|
20240715,165800,2169101920,3195,3195,3195,3195,0
|
|
20240715,165700,2169101920,3195,3195,3195,3195,0
|
|
20240715,165600,2169101920,3195,3195,3195,3195,10666
|
|
20240715,165500,2169101920,3195,3195,3195,3195,0
|
|
20240715,165400,2169101920,3195,3195,3195,3195,0
|
|
20240715,165300,2169101920,3195,3195,3195,3195,0
|
|
20240715,165200,2169101920,3195,3195,3195,3195,0
|
|
20240715,165100,2169101920,3195,3195,3195,3195,0
|
|
20240715,165000,2169101920,3195,3195,3195,3195,0
|
|
20240715,164900,2169101920,3195,3195,3195,3195,0
|
|
20240715,164800,2169101920,3195,3195,3195,3195,0
|
|
20240715,164700,2169101920,3195,3195,3195,3195,0
|
|
20240715,164600,2169101920,3195,3195,3195,3195,0
|
|
20240715,164500,2169101920,3195,3195,3195,3195,0
|
|
20240715,164400,2169101920,3195,3195,3195,3195,0
|
|
20240715,164300,2169101920,3195,3195,3195,3195,0
|
|
20240715,164200,2169101920,3195,3195,3195,3195,0
|
|
20240715,164100,2169101920,3195,3195,3195,3195,0
|
|
20240715,164000,2169101920,3195,3195,3195,3195,0
|
|
20240715,163900,2169101920,3195,3195,3195,3195,0
|
|
20240715,163800,2169101920,3195,3195,3195,3195,0
|
|
20240715,163700,2169101920,3195,3195,3195,3195,0
|
|
20240715,163600,2169101920,3195,3195,3195,3195,0
|
|
20240715,163500,2169101920,3195,3195,3195,3195,0
|
|
20240715,163400,2169101920,3195,3195,3195,3195,0
|
|
20240715,163300,2169101920,3195,3195,3195,3195,0
|
|
20240715,163200,2169101920,3195,3195,3195,3195,0
|
|
20240715,163100,2169101920,3195,3195,3195,3195,0
|
|
20240715,163000,2169101920,3195,3195,3195,3195,0
|
|
20240715,162900,2169101920,3195,3195,3195,3195,0
|
|
20240715,162800,2169101920,3195,3195,3195,3195,0
|
|
20240715,162700,2169101920,3195,3195,3195,3195,0
|
|
20240715,162600,2169101920,3195,3195,3195,3195,10666
|
|
20240715,162500,2169101920,3195,3195,3195,3195,0
|
|
20240715,162400,2169101920,3195,3195,3195,3195,0
|
|
20240715,162300,2169101920,3195,3195,3195,3195,0
|
|
20240715,162200,2169101920,3195,3195,3195,3195,0
|
|
20240715,162100,2169101920,3195,3195,3195,3195,0
|
|
20240715,162000,2169101920,3195,3195,3195,3195,0
|
|
20240715,161900,2169101920,3195,3195,3195,3195,0
|
|
20240715,161800,2169101920,3195,3195,3195,3195,0
|
|
20240715,161700,2169101920,3195,3195,3195,3195,0
|
|
20240715,161600,2169101920,3195,3195,3195,3195,0
|
|
20240715,161500,2169101920,3195,3195,3195,3195,0
|
|
20240715,161400,2169101920,3195,3195,3195,3195,0
|
|
20240715,161300,2169101920,3195,3195,3195,3195,0
|
|
20240715,161200,2169101920,3195,3195,3195,3195,0
|
|
20240715,161100,2169101920,3195,3195,3195,3195,0
|
|
20240715,161000,2169101920,3195,3195,3195,3195,0
|
|
20240715,160900,2169101920,3195,3195,3195,3195,0
|
|
20240715,160800,2169101920,3195,3195,3195,3195,0
|
|
20240715,160700,2169101920,3195,3195,3195,3195,0
|
|
20240715,160600,2169101920,3195,3195,3195,3195,0
|
|
20240715,160500,2169101920,3195,3195,3195,3195,0
|
|
20240715,160400,2169101920,3195,3195,3195,3195,0
|
|
20240715,160300,2169101920,3195,3195,3195,3195,0
|
|
20240715,160200,2169101920,3195,3195,3195,3195,0
|
|
20240715,160100,2169101920,3195,3195,3195,3195,0
|
|
20240715,160000,2169101920,3195,3195,3195,3195,0
|
|
20240715,155900,2169101920,3195,3195,3195,3195,0
|
|
20240715,155800,2169101920,3195,3195,3195,3195,0
|
|
20240715,155700,2169101920,3195,3195,3195,3195,0
|
|
20240715,155600,2169101920,3195,3195,3195,3195,10666
|
|
20240715,155500,2169101920,3195,3195,3195,3195,0
|
|
20240715,155400,2169101920,3195,3195,3195,3195,0
|
|
20240715,155300,2169101920,3195,3195,3195,3195,0
|
|
20240715,155200,2169101920,3195,3195,3195,3195,0
|
|
20240715,155100,2169101920,3195,3195,3195,3195,0
|
|
20240715,155000,2169101920,3195,3195,3195,3195,0
|
|
20240715,154900,2169101920,3195,3195,3195,3195,0
|
|
20240715,154800,2169101920,3195,3195,3195,3195,0
|
|
20240715,154700,2169101920,3195,3195,3195,3195,0
|
|
20240715,154600,2169101920,3195,3195,3195,3195,0
|
|
20240715,154500,2169101920,3195,3195,3195,3195,0
|
|
20240715,154400,2169101920,3195,3195,3195,3195,0
|
|
20240715,154300,2169101920,3195,3195,3195,3195,0
|
|
20240715,154200,2169101920,3195,3195,3195,3195,0
|
|
20240715,154100,2169101920,3195,3195,3195,3195,0
|
|
20240715,154000,2169101920,3195,3195,3195,3195,0
|
|
20240715,153900,2169101920,3195,3195,3195,3195,0
|
|
20240715,153800,2169101920,3195,3195,3195,3195,0
|
|
20240715,153700,2169101920,3195,3195,3195,3195,0
|
|
20240715,153600,2169101920,3195,3195,3195,3195,0
|
|
20240715,153500,2169101920,3195,3195,3195,3195,0
|
|
20240715,153400,2169101920,3195,3195,3195,3195,0
|
|
20240715,153300,2169101920,3195,3195,3195,3195,0
|
|
20240715,153200,2169101920,3195,3195,3195,3195,0
|
|
20240715,153100,2169101920,3195,3195,3195,3195,0
|
|
20240715,153000,2169101920,3195,3195,3195,3195,10666
|
|
20240715,152900,2135024050,3210,3210,3210,3210,0
|
|
20240715,152800,2135024050,3210,3210,3210,3210,0
|
|
20240715,152700,2135024050,3210,3210,3210,3210,0
|
|
20240715,152600,2135024050,3210,3210,3210,3210,0
|
|
20240715,152500,2135024050,3210,3210,3210,3210,0
|
|
20240715,152400,2135024050,3210,3210,3210,3210,0
|
|
20240715,152300,2135024050,3210,3210,3210,3210,0
|
|
20240715,152200,2135024050,3210,3210,3210,3210,0
|
|
20240715,152100,2135024050,3210,3210,3210,3210,0
|
|
20240715,152000,2135024050,3210,3210,3210,3210,0
|
|
20240715,151900,2135024050,3210,3210,3210,3210,950
|
|
20240715,151800,2131974550,3210,3205,3210,3205,102
|
|
20240715,151700,2131647305,3205,3205,3205,3205,40
|
|
20240715,151600,2131519105,3210,3210,3210,3210,765
|
|
20240715,151500,2129063455,3210,3205,3210,3200,652
|
|
20240715,151400,2126973475,3210,3205,3210,3205,2
|
|
20240715,151300,2126967060,3210,3210,3210,3210,313
|
|
20240715,151200,2125962330,3210,3205,3210,3205,1065
|
|
20240715,151100,2122548970,3205,3205,3205,3205,0
|
|
20240715,151000,2122548970,3205,3205,3205,3200,60
|
|
20240715,150900,2122356920,3205,3205,3205,3205,0
|
|
20240715,150800,2122356920,3205,3205,3205,3205,121
|
|
20240715,150700,2121969115,3200,3200,3200,3200,11626
|
|
20240715,150600,2084765915,3205,3205,3205,3205,398
|
|
20240715,150500,2083490325,3205,3205,3205,3200,331
|
|
20240715,150400,2082429475,3205,3205,3205,3205,4
|
|
20240715,150300,2082416655,3205,3205,3205,3205,513
|
|
20240715,150200,2080772490,3205,3205,3205,3205,553
|
|
20240715,150100,2079000125,3200,3205,3205,3200,389
|
|
20240715,150000,2077755105,3205,3200,3205,3200,70
|
|
20240715,145900,2077531055,3200,3205,3205,3200,701
|
|
20240715,145800,2075287850,3205,3205,3205,3205,381
|
|
20240715,145700,2074066745,3210,3205,3210,3205,31
|
|
20240715,145600,2073967385,3205,3205,3205,3205,20
|
|
20240715,145500,2073903285,3210,3210,3210,3210,876
|
|
20240715,145400,2071091325,3210,3205,3210,3205,3495
|
|
20240715,145300,2059873425,3205,3205,3205,3200,1467
|
|
20240715,145200,2055178170,3205,3205,3205,3205,200
|
|
20240715,145100,2054537170,3210,3210,3210,3210,1
|
|
20240715,145000,2054533960,3200,3200,3200,3200,0
|
|
20240715,144900,2054533960,3200,3205,3205,3200,1952
|
|
20240715,144800,2048278235,3205,3205,3205,3205,704
|
|
20240715,144700,2046021915,3205,3205,3205,3205,200
|
|
20240715,144600,2045380915,3210,3210,3210,3210,0
|
|
20240715,144500,2045380915,3210,3210,3210,3210,0
|
|
20240715,144400,2045380915,3210,3210,3210,3210,11
|
|
20240715,144300,2045345605,3205,3205,3205,3205,0
|
|
20240715,144200,2045345605,3205,3205,3205,3205,475
|
|
20240715,144100,2043823230,3205,3210,3210,3205,15
|
|
20240715,144000,2043775130,3205,3205,3205,3205,604
|
|
20240715,143900,2041839310,3205,3205,3205,3205,0
|
|
20240715,143800,2041839310,3205,3205,3205,3205,1000
|
|
20240715,143700,2038634310,3205,3205,3205,3205,422
|
|
20240715,143600,2037281800,3210,3210,3210,3210,86
|
|
20240715,143500,2037005740,3210,3210,3210,3210,140
|
|
20240715,143400,2036556340,3210,3210,3210,3210,106
|
|
20240715,143300,2036216080,3210,3210,3210,3210,0
|
|
20240715,143200,2036216080,3210,3210,3210,3210,1
|
|
20240715,143100,2036212870,3210,3210,3210,3210,150
|
|
20240715,143000,2035731370,3215,3215,3215,3215,110
|
|
20240715,142900,2035377720,3215,3215,3215,3215,17
|
|
20240715,142800,2035323065,3215,3215,3215,3215,50
|
|
20240715,142700,2035162315,3210,3215,3215,3210,410
|
|
20240715,142600,2033846165,3215,3215,3215,3215,0
|
|
20240715,142500,2033846165,3215,3215,3215,3215,3
|
|
20240715,142400,2033836520,3215,3210,3215,3210,1644
|
|
20240715,142300,2028557280,3210,3215,3215,3210,118
|
|
20240715,142200,2028178420,3215,3210,3215,3210,639
|
|
20240715,142100,2026127180,3210,3210,3210,3210,50
|
|
20240715,142000,2025966680,3210,3210,3210,3210,550
|
|
20240715,141900,2024201180,3210,3210,3210,3210,0
|
|
20240715,141800,2024201180,3210,3210,3210,3210,447
|
|
20240715,141700,2022766310,3215,3215,3215,3215,254
|
|
20240715,141600,2021949700,3215,3215,3215,3215,111
|
|
20240715,141500,2021592835,3215,3215,3215,3215,0
|
|
20240715,141400,2021592835,3215,3215,3215,3215,3
|
|
20240715,141300,2021583190,3215,3215,3215,3215,0
|
|
20240715,141200,2021583190,3215,3215,3215,3215,310
|
|
20240715,141100,2020586540,3215,3215,3215,3215,1686
|
|
20240715,141000,2015166050,3215,3215,3215,3215,0
|
|
20240715,140900,2015166050,3215,3215,3220,3215,104
|
|
20240715,140800,2014831670,3210,3210,3215,3210,2253
|
|
20240715,140700,2007593290,3215,3215,3215,3215,103
|
|
20240715,140600,2007262145,3215,3215,3215,3215,1137
|
|
20240715,140500,2003606690,3215,3215,3220,3215,103
|
|
20240715,140400,2003275540,3220,3220,3220,3220,0
|
|
20240715,140300,2003275540,3220,3220,3220,3220,9
|
|
20240715,140200,2003246560,3215,3215,3215,3215,0
|
|
20240715,140100,2003246560,3215,3215,3215,3215,20
|
|
20240715,140000,2003182260,3220,3220,3220,3220,0
|
|
20240715,135900,2003182260,3220,3220,3220,3220,50
|
|
20240715,135800,2003021260,3220,3220,3220,3220,0
|
|
20240715,135700,2003021260,3220,3220,3220,3220,100
|
|
20240715,135600,2002699260,3220,3220,3220,3220,0
|
|
20240715,135500,2002699260,3220,3215,3220,3215,511
|
|
20240715,135400,2001056390,3215,3220,3220,3215,2108
|
|
20240715,135300,1994279165,3215,3215,3215,3215,0
|
|
20240715,135200,1994279165,3215,3215,3215,3215,0
|
|
20240715,135100,1994279165,3215,3215,3215,3215,200
|
|
20240715,135000,1993636165,3215,3215,3215,3215,4
|
|
20240715,134900,1993623305,3220,3220,3220,3220,0
|
|
20240715,134800,1993623305,3220,3220,3220,3220,500
|
|
20240715,134700,1992013305,3215,3215,3215,3215,0
|
|
20240715,134600,1992013305,3215,3210,3215,3210,1044
|
|
20240715,134500,1988659100,3215,3215,3215,3215,659
|
|
20240715,134400,1986540415,3215,3215,3215,3215,93
|
|
20240715,134300,1986241420,3220,3220,3220,3220,186
|
|
20240715,134200,1985642500,3220,3220,3220,3220,0
|
|
20240715,134100,1985642500,3220,3215,3220,3215,1097
|
|
20240715,134000,1982114895,3215,3215,3215,3215,609
|
|
20240715,133900,1980156960,3220,3220,3220,3215,220
|
|
20240715,133800,1979449560,3220,3220,3220,3220,14
|
|
20240715,133700,1979404480,3220,3220,3220,3220,918
|
|
20240715,133600,1976448520,3225,3225,3225,3225,32
|
|
20240715,133500,1976345320,3220,3220,3220,3220,0
|
|
20240715,133400,1976345320,3220,3220,3220,3220,514
|
|
20240715,133300,1974690240,3220,3220,3220,3220,2
|
|
20240715,133200,1974683800,3220,3220,3220,3220,0
|
|
20240715,133100,1974683800,3220,3225,3225,3220,13
|
|
20240715,133000,1974641880,3225,3225,3225,3225,0
|
|
20240715,132900,1974641880,3225,3220,3225,3220,406
|
|
20240715,132800,1973334555,3220,3220,3220,3220,6
|
|
20240715,132700,1973315235,3220,3220,3220,3220,0
|
|
20240715,132600,1973315235,3220,3220,3225,3220,171
|
|
20240715,132500,1972764440,3220,3225,3225,3220,3536
|
|
20240715,132400,1961367390,3225,3225,3225,3225,190
|
|
20240715,132300,1960754640,3230,3230,3230,3230,0
|
|
20240715,132200,1960754640,3230,3225,3230,3225,430
|
|
20240715,132100,1959366340,3235,3230,3235,3225,1102
|
|
20240715,132000,1955811375,3230,3225,3230,3225,870
|
|
20240715,131900,1953005570,3225,3230,3230,3225,105
|
|
20240715,131800,1952666925,3225,3225,3225,3225,0
|
|
20240715,131700,1952666925,3225,3225,3225,3225,488
|
|
20240715,131600,1951093125,3225,3230,3230,3225,1001
|
|
20240715,131500,1947864895,3230,3230,3230,3230,20
|
|
20240715,131400,1947800295,3230,3230,3230,3230,819
|
|
20240715,131300,1945154925,3225,3225,3230,3225,297
|
|
20240715,131200,1944197095,3230,3230,3230,3230,939
|
|
20240715,131100,1941164125,3225,3225,3225,3225,23
|
|
20240715,131000,1941089950,3225,3225,3225,3225,0
|
|
20240715,130900,1941089950,3225,3225,3225,3225,260
|
|
20240715,130800,1940251450,3240,3240,3240,3240,0
|
|
20240715,130700,1940251450,3240,3240,3240,3240,3010
|
|
20240715,130600,1930499050,3235,3230,3235,3225,3114
|
|
20240715,130500,1920430380,3225,3225,3225,3225,0
|
|
20240715,130400,1920430380,3225,3225,3225,3225,473
|
|
20240715,130300,1918904955,3225,3225,3225,3225,1050
|
|
20240715,130200,1915518705,3220,3220,3220,3220,0
|
|
20240715,130100,1915518705,3220,3220,3220,3220,2025
|
|
20240715,130000,1908998205,3210,3210,3210,3210,2
|
|
20240715,125900,1908991785,3210,3210,3210,3210,500
|
|
20240715,125800,1907386785,3205,3205,3205,3205,0
|
|
20240715,125700,1907386785,3205,3210,3210,3205,87
|
|
20240715,125600,1907107815,3205,3210,3210,3205,2000
|
|
20240715,125500,1900696005,3220,3220,3220,3220,0
|
|
20240715,125400,1900696005,3220,3220,3220,3220,100
|
|
20240715,125300,1900374005,3210,3215,3215,3210,307
|
|
20240715,125200,1899387800,3215,3205,3215,3205,173
|
|
20240715,125100,1898832115,3205,3205,3205,3205,0
|
|
20240715,125000,1898832115,3205,3210,3210,3205,932
|
|
20240715,124900,1895843710,3205,3205,3205,3205,100
|
|
20240715,124800,1895523210,3215,3205,3215,3205,13
|
|
20240715,124700,1895481445,3205,3205,3205,3205,0
|
|
20240715,124600,1895481445,3205,3205,3205,3205,1543
|
|
20240715,124500,1890536130,3200,3215,3215,3200,14037
|
|
20240715,124400,1845579590,3215,3215,3215,3210,2780
|
|
20240715,124300,1836642180,3215,3215,3215,3215,71
|
|
20240715,124200,1836413915,3215,3220,3225,3215,5001
|
|
20240715,124100,1820326890,3220,3220,3220,3220,323
|
|
20240715,124000,1819286830,3220,3225,3225,3220,222
|
|
20240715,123900,1818571480,3225,3225,3225,3225,656
|
|
20240715,123800,1816455880,3225,3225,3225,3225,1070
|
|
20240715,123700,1813005130,3230,3230,3230,3230,0
|
|
20240715,123600,1813005130,3230,3230,3230,3230,0
|
|
20240715,123500,1813005130,3230,3230,3230,3230,501
|
|
20240715,123400,1811386900,3240,3240,3240,3240,927
|
|
20240715,123300,1808383420,3245,3240,3245,3240,183
|
|
20240715,123200,1807790000,3240,3235,3240,3235,12412
|
|
20240715,123100,1767632720,3235,3235,3235,3235,1574
|
|
20240715,123000,1762540830,3235,3235,3235,3230,10
|
|
20240715,122900,1762508510,3240,3240,3240,3240,2
|
|
20240715,122800,1762502030,3240,3240,3240,3230,111
|
|
20240715,122700,1762142440,3240,3235,3240,3230,772
|
|
20240715,122600,1759648590,3235,3235,3235,3235,2042
|
|
20240715,122500,1753042720,3235,3235,3240,3235,84
|
|
20240715,122400,1752770975,3240,3240,3240,3240,1320
|
|
20240715,122300,1748494175,3240,3245,3245,3240,745
|
|
20240715,122200,1746076665,3245,3235,3245,3235,27
|
|
20240715,122100,1745989175,3245,3235,3245,3235,1001
|
|
20240715,122000,1742740940,3245,3245,3245,3235,39
|
|
20240715,121900,1742614565,3245,3240,3245,3240,1257
|
|
20240715,121800,1738539095,3230,3230,3235,3230,2130
|
|
20240715,121700,1731658825,3230,3230,3235,3230,17
|
|
20240715,121600,1731603905,3230,3235,3240,3230,864
|
|
20240715,121500,1728809615,3235,3225,3235,3225,2482
|
|
20240715,121400,1720787640,3220,3220,3220,3220,63
|
|
20240715,121300,1720584780,3215,3215,3215,3215,20
|
|
20240715,121200,1720520480,3205,3215,3220,3205,1277
|
|
20240715,121100,1716410100,3205,3210,3210,3205,359
|
|
20240715,121000,1715258960,3210,3210,3210,3210,957
|
|
20240715,120900,1712186990,3210,3215,3215,3210,1297
|
|
20240715,120800,1708019560,3215,3215,3215,3215,20
|
|
20240715,120700,1707955260,3220,3210,3220,3210,6
|
|
20240715,120600,1707935990,3220,3215,3220,3215,167
|
|
20240715,120500,1707399075,3210,3220,3220,3210,72
|
|
20240715,120400,1707167945,3225,3225,3225,3225,3
|
|
20240715,120300,1707158270,3210,3225,3225,3210,18
|
|
20240715,120200,1707100415,3225,3225,3225,3225,14
|
|
20240715,120100,1707055265,3225,3210,3225,3210,3
|
|
20240715,120000,1707045605,3205,3225,3225,3205,600
|
|
20240715,115900,1705117660,3230,3230,3230,3230,15
|
|
20240715,115800,1705069210,3230,3225,3230,3225,932
|
|
20240715,115700,1702058855,3225,3230,3230,3225,100
|
|
20240715,115600,1701735860,3230,3230,3230,3230,1
|
|
20240715,115500,1701732630,3225,3225,3225,3225,188
|
|
20240715,115400,1701126330,3220,3220,3225,3220,1336
|
|
20240715,115300,1696818280,3220,3220,3220,3220,431
|
|
20240715,115200,1695430460,3220,3220,3220,3220,1013
|
|
20240715,115100,1692168600,3220,3220,3220,3220,6
|
|
20240715,115000,1692149280,3220,3220,3220,3220,1836
|
|
20240715,114900,1686237360,3210,3210,3210,3210,0
|
|
20240715,114800,1686237360,3210,3205,3210,3205,310
|
|
20240715,114700,1685242310,3205,3210,3210,3205,6970
|
|
20240715,114600,1662873640,3220,3220,3225,3220,1544
|
|
20240715,114500,1657901350,3210,3210,3210,3210,5
|
|
20240715,114400,1657885300,3210,3210,3210,3210,4
|
|
20240715,114300,1657872460,3220,3220,3220,3220,60
|
|
20240715,114200,1657679260,3210,3210,3210,3210,1
|
|
20240715,114100,1657676050,3220,3220,3220,3220,12
|
|
20240715,114000,1657637410,3210,3220,3220,3210,1071
|
|
20240715,113900,1654188800,3215,3215,3215,3215,516
|
|
20240715,113800,1652529860,3215,3215,3215,3215,19
|
|
20240715,113700,1652468775,3220,3220,3220,3220,100
|
|
20240715,113600,1652146775,3220,3220,3220,3220,150
|
|
20240715,113500,1651663775,3220,3215,3220,3215,318
|
|
20240715,113400,1650639825,3215,3215,3215,3215,2
|
|
20240715,113300,1650633395,3215,3205,3215,3205,244
|
|
20240715,113200,1649850995,3205,3205,3205,3205,1
|
|
20240715,113100,1649847790,3205,3205,3205,3205,0
|
|
20240715,113000,1649847790,3205,3205,3205,3205,584
|
|
20240715,112900,1647976070,3200,3200,3200,3200,388
|
|
20240715,112800,1646734470,3200,3200,3200,3200,100
|
|
20240715,112700,1646414470,3200,3215,3215,3200,1079
|
|
20240715,112600,1642957385,3215,3200,3215,3200,519
|
|
20240715,112500,1641288935,3200,3205,3205,3200,1940
|
|
20240715,112400,1635079895,3200,3205,3205,3200,300
|
|
20240715,112300,1634118870,3200,3200,3200,3200,0
|
|
20240715,112200,1634118870,3200,3210,3210,3200,6703
|
|
20240715,112100,1612647380,3205,3225,3225,3205,4443
|
|
20240715,112000,1598377010,3225,3220,3225,3220,10
|
|
20240715,111900,1598344775,3225,3225,3230,3220,33
|
|
20240715,111800,1598238300,3220,3220,3220,3220,1
|
|
20240715,111700,1598235080,3220,3220,3220,3220,1
|
|
20240715,111600,1598231860,3220,3220,3220,3220,200
|
|
20240715,111500,1597587860,3220,3220,3220,3220,51
|
|
20240715,111400,1597423640,3220,3220,3220,3220,103
|
|
20240715,111300,1597091980,3230,3230,3230,3230,0
|
|
20240715,111200,1597091980,3230,3230,3230,3230,0
|
|
20240715,111100,1597091980,3230,3230,3230,3230,5
|
|
20240715,111000,1597075830,3235,3235,3235,3235,0
|
|
20240715,110900,1597075830,3235,3235,3235,3235,10
|
|
20240715,110800,1597043480,3215,3215,3215,3215,31
|
|
20240715,110700,1596943815,3215,3225,3225,3215,776
|
|
20240715,110600,1594445595,3235,3235,3235,3235,107
|
|
20240715,110500,1594099450,3235,3250,3250,3235,4137
|
|
20240715,110400,1580684985,3250,3240,3250,3240,5043
|
|
20240715,110300,1564320365,3240,3215,3255,3215,22824
|
|
20240715,110200,1490481050,3210,3205,3215,3205,3079
|
|
20240715,110100,1480587745,3205,3205,3205,3205,457
|
|
20240715,110000,1479123060,3205,3205,3205,3205,53
|
|
20240715,105900,1478953195,3205,3205,3215,3205,85
|
|
20240715,105800,1478680240,3205,3205,3210,3205,228
|
|
20240715,105700,1477949250,3205,3205,3205,3205,6243
|
|
20240715,105600,1457940435,3205,3210,3210,3205,760
|
|
20240715,105500,1455504625,3220,3230,3230,3215,208
|
|
20240715,105400,1454834800,3230,3210,3230,3210,2836
|
|
20240715,105300,1445677370,3215,3210,3215,3210,376
|
|
20240715,105200,1444470405,3215,3205,3215,3205,4
|
|
20240715,105100,1444457565,3205,3220,3220,3205,401
|
|
20240715,105000,1443172345,3220,3220,3220,3220,1
|
|
20240715,104900,1443169125,3220,3220,3220,3220,444
|
|
20240715,104800,1441739445,3220,3205,3220,3205,601
|
|
20240715,104700,1439804240,3205,3205,3220,3205,398
|
|
20240715,104600,1438526305,3205,3205,3205,3205,304
|
|
20240715,104500,1437551985,3210,3200,3210,3195,2389
|
|
20240715,104400,1429912765,3200,3210,3210,3200,2738
|
|
20240715,104300,1421149435,3210,3210,3210,3210,427
|
|
20240715,104200,1419778765,3205,3225,3230,3200,1560
|
|
20240715,104100,1414774875,3230,3215,3230,3210,458
|
|
20240715,104000,1413299285,3210,3245,3245,3210,6193
|
|
20240715,103900,1393381990,3230,3240,3250,3230,18258
|
|
20240715,103800,1334317365,3240,3240,3240,3240,2994
|
|
20240715,103700,1324616805,3240,3240,3245,3235,1552
|
|
20240715,103600,1319587000,3240,3250,3250,3240,404
|
|
20240715,103500,1318274300,3255,3235,3255,3230,206
|
|
20240715,103400,1317608510,3235,3240,3255,3230,11668
|
|
20240715,103300,1279663310,3235,3240,3255,3235,7401
|
|
20240715,103200,1255629405,3240,3220,3240,3220,2076
|
|
20240715,103100,1248924375,3220,3245,3245,3205,5848
|
|
20240715,103000,1230089125,3245,3240,3250,3240,2064
|
|
20240715,102900,1223392535,3250,3245,3250,3240,3765
|
|
20240715,102800,1211166745,3250,3260,3265,3245,12808
|
|
20240715,102700,1169464805,3260,3240,3270,3235,28090
|
|
20240715,102600,1078068425,3240,3220,3250,3220,24468
|
|
20240715,102500,998706855,3235,3215,3235,3215,13576
|
|
20240715,102400,954913755,3215,3225,3225,3215,2195
|
|
20240715,102300,947850895,3225,3225,3230,3220,7430
|
|
20240715,102200,923880795,3225,3215,3225,3210,10441
|
|
20240715,102100,890235875,3215,3215,3215,3210,870
|
|
20240715,102000,887439460,3215,3220,3220,3210,1224
|
|
20240715,101900,883500525,3220,3215,3225,3215,5396
|
|
20240715,101800,866135115,3215,3200,3215,3200,5738
|
|
20240715,101700,847725955,3200,3200,3205,3200,1902
|
|
20240715,101600,841639005,3205,3205,3205,3205,61
|
|
20240715,101500,841443500,3205,3205,3205,3205,259
|
|
20240715,101400,840613405,3205,3205,3205,3200,518
|
|
20240715,101300,838953220,3205,3210,3210,3205,371
|
|
20240715,101200,837763360,3210,3215,3215,3210,584
|
|
20240715,101100,835888210,3210,3215,3215,3210,238
|
|
20240715,101000,835123680,3215,3195,3225,3195,25295
|
|
20240715,100900,753803220,3195,3195,3200,3195,714
|
|
20240715,100800,751521235,3200,3200,3200,3200,1110
|
|
20240715,100700,747969235,3200,3210,3210,3200,571
|
|
20240715,100600,746142005,3210,3210,3210,3210,546
|
|
20240715,100500,744389345,3210,3210,3210,3205,3663
|
|
20240715,100400,732639250,3205,3205,3215,3205,10454
|
|
20240715,100300,699054435,3210,3200,3210,3200,4980
|
|
20240715,100200,683094505,3200,3200,3205,3200,587
|
|
20240715,100100,681216065,3200,3205,3210,3200,664
|
|
20240715,100000,679088730,3205,3210,3210,3200,2188
|
|
20240715,095900,672075390,3210,3205,3215,3205,1998
|
|
20240715,095800,665659695,3220,3200,3220,3190,18923
|
|
20240715,095700,604953135,3185,3200,3205,3185,5441
|
|
20240715,095600,587562425,3200,3190,3205,3190,11146
|
|
20240715,095500,551948310,3190,3185,3190,3185,1017
|
|
20240715,095400,548709085,3185,3190,3190,3185,650
|
|
20240715,095300,546637835,3190,3190,3190,3190,173
|
|
20240715,095200,546085965,3190,3185,3190,3185,3002
|
|
20240715,095100,536511100,3180,3180,3180,3175,2145
|
|
20240715,095000,529690415,3180,3180,3180,3180,881
|
|
20240715,094900,526888835,3180,3185,3185,3180,2194
|
|
20240715,094800,519901360,3185,3185,3185,3180,10
|
|
20240715,094700,519869535,3185,3180,3185,3180,495
|
|
20240715,094600,518293225,3180,3180,3180,3180,204
|
|
20240715,094500,517644505,3180,3175,3180,3170,734
|
|
20240715,094400,515314135,3180,3175,3180,3175,542
|
|
20240715,094300,513593005,3180,3175,3180,3175,75
|
|
20240715,094200,513354855,3180,3180,3180,3180,92
|
|
20240715,094100,513062295,3180,3180,3180,3175,255
|
|
20240715,094000,512251550,3185,3185,3185,3185,150
|
|
20240715,093900,511773800,3185,3175,3185,3175,473
|
|
20240715,093800,510269675,3175,3180,3180,3175,152
|
|
20240715,093700,509787065,3180,3180,3180,3180,3
|
|
20240715,093600,509777525,3170,3170,3170,3170,30
|
|
20240715,093500,509682425,3165,3175,3175,3165,1021
|
|
20240715,093400,506445410,3175,3175,3175,3175,218
|
|
20240715,093300,505753260,3190,3180,3190,3175,4056
|
|
20240715,093200,492825090,3180,3185,3185,3180,232
|
|
20240715,093100,492087325,3185,3185,3185,3185,59
|
|
20240715,093000,491899410,3185,3185,3185,3185,1
|
|
20240715,092900,491896225,3180,3180,3180,3180,1507
|
|
20240715,092800,487103965,3200,3210,3215,3190,19549
|
|
20240715,092700,424386865,3210,3195,3215,3195,17740
|
|
20240715,092600,367507530,3195,3175,3200,3175,27947
|
|
20240715,092500,278349680,3170,3160,3170,3155,811
|
|
20240715,092400,275781940,3160,3160,3160,3160,1460
|
|
20240715,092300,271168340,3160,3160,3160,3160,217
|
|
20240715,092200,270482620,3170,3170,3170,3165,7209
|
|
20240715,092100,247652015,3170,3170,3170,3170,6178
|
|
20240715,092000,228067755,3170,3175,3175,3170,1436
|
|
20240715,091900,223508460,3175,3175,3175,3175,1042
|
|
20240715,091800,220200110,3170,3175,3180,3170,5019
|
|
20240715,091700,204267510,3175,3165,3175,3165,7646
|
|
20240715,091600,180051580,3160,3165,3165,3160,405
|
|
20240715,091500,178771755,3160,3165,3165,3160,1605
|
|
20240715,091400,173697830,3165,3165,3165,3165,757
|
|
20240715,091300,171301925,3165,3170,3170,3165,177
|
|
20240715,091200,170741640,3165,3175,3175,3165,4109
|
|
20240715,091100,157706620,3175,3175,3175,3160,7162
|
|
20240715,091000,134967790,3175,3155,3180,3155,12715
|
|
20240715,090900,94702030,3155,3155,3155,3155,2322
|
|
20240715,090800,87376120,3150,3150,3150,3150,20
|
|
20240715,090700,87313120,3150,3150,3155,3150,4169
|
|
20240715,090600,74168380,3150,3155,3155,3140,1609
|
|
20240715,090500,69100240,3140,3160,3160,3140,608
|
|
20240715,090400,67183650,3160,3160,3165,3160,507
|
|
20240715,090300,65579850,3165,3145,3165,3145,3826
|
|
20240715,090200,53523290,3140,3130,3140,3125,3016
|
|
20240715,090100,44078200,3125,3125,3125,3125,1
|
|
20240715,090000,44075075,3130,3140,3145,3130,14046
|