598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185500,4608399545,3250,3250,3250,3250,41776
|
|
20240807,185400,4608399545,3250,3250,3250,3250,0
|
|
20240807,185300,4608399545,3250,3250,3250,3250,0
|
|
20240807,185200,4608399545,3250,3250,3250,3250,0
|
|
20240807,185100,4608399545,3250,3250,3250,3250,0
|
|
20240807,185000,4608399545,3250,3250,3250,3250,0
|
|
20240807,184900,4608399545,3250,3250,3250,3250,0
|
|
20240807,184800,4608399545,3250,3250,3250,3250,0
|
|
20240807,184700,4608399545,3250,3250,3250,3250,0
|
|
20240807,184600,4608399545,3250,3250,3250,3250,0
|
|
20240807,184500,4608399545,3250,3250,3250,3250,0
|
|
20240807,184400,4608399545,3250,3250,3250,3250,0
|
|
20240807,184300,4608399545,3250,3250,3250,3250,0
|
|
20240807,184200,4608399545,3250,3250,3250,3250,0
|
|
20240807,184100,4608399545,3250,3250,3250,3250,0
|
|
20240807,184000,4608399545,3250,3250,3250,3250,0
|
|
20240807,183900,4608399545,3250,3250,3250,3250,0
|
|
20240807,183800,4608399545,3250,3250,3250,3250,0
|
|
20240807,183700,4608399545,3250,3250,3250,3250,0
|
|
20240807,183600,4608399545,3250,3250,3250,3250,0
|
|
20240807,183500,4608399545,3250,3250,3250,3250,0
|
|
20240807,183400,4608399545,3250,3250,3250,3250,0
|
|
20240807,183300,4608399545,3250,3250,3250,3250,0
|
|
20240807,183200,4608399545,3250,3250,3250,3250,0
|
|
20240807,183100,4608399545,3250,3250,3250,3250,0
|
|
20240807,183000,4608399545,3250,3250,3250,3250,0
|
|
20240807,182900,4608399545,3250,3250,3250,3250,0
|
|
20240807,182800,4608399545,3250,3250,3250,3250,0
|
|
20240807,182700,4608399545,3250,3250,3250,3250,0
|
|
20240807,182600,4608399545,3250,3250,3250,3250,0
|
|
20240807,182500,4608399545,3250,3250,3250,3250,41776
|
|
20240807,182400,4608399545,3250,3250,3250,3250,0
|
|
20240807,182300,4608399545,3250,3250,3250,3250,0
|
|
20240807,182200,4608399545,3250,3250,3250,3250,0
|
|
20240807,182100,4608399545,3250,3250,3250,3250,0
|
|
20240807,182000,4608399545,3250,3250,3250,3250,0
|
|
20240807,181900,4608399545,3250,3250,3250,3250,0
|
|
20240807,181800,4608399545,3250,3250,3250,3250,0
|
|
20240807,181700,4608399545,3250,3250,3250,3250,0
|
|
20240807,181600,4608399545,3250,3250,3250,3250,0
|
|
20240807,181500,4608399545,3250,3250,3250,3250,0
|
|
20240807,181400,4608399545,3250,3250,3250,3250,0
|
|
20240807,181300,4608399545,3250,3250,3250,3250,0
|
|
20240807,181200,4608399545,3250,3250,3250,3250,0
|
|
20240807,181100,4608399545,3250,3250,3250,3250,0
|
|
20240807,181000,4608399545,3250,3250,3250,3250,0
|
|
20240807,180900,4608399545,3250,3250,3250,3250,0
|
|
20240807,180800,4608399545,3250,3250,3250,3250,0
|
|
20240807,180700,4608399545,3250,3250,3250,3250,0
|
|
20240807,180600,4608399545,3250,3250,3250,3250,0
|
|
20240807,180500,4608399545,3250,3250,3250,3250,0
|
|
20240807,180400,4608399545,3250,3250,3250,3250,0
|
|
20240807,180300,4608399545,3250,3250,3250,3250,0
|
|
20240807,180200,4608399545,3250,3250,3250,3250,0
|
|
20240807,180100,4608399545,3250,3250,3250,3250,0
|
|
20240807,180000,4608399545,3250,3250,3250,3250,0
|
|
20240807,175900,4608399545,3250,3250,3250,3250,0
|
|
20240807,175800,4608399545,3250,3250,3250,3250,0
|
|
20240807,175700,4608399545,3250,3250,3250,3250,0
|
|
20240807,175600,4608399545,3250,3250,3250,3250,0
|
|
20240807,175500,4608399545,3250,3250,3250,3250,41776
|
|
20240807,175400,4608399545,3250,3250,3250,3250,0
|
|
20240807,175300,4608399545,3250,3250,3250,3250,0
|
|
20240807,175200,4608399545,3250,3250,3250,3250,0
|
|
20240807,175100,4608399545,3250,3250,3250,3250,0
|
|
20240807,175000,4608399545,3250,3250,3250,3250,0
|
|
20240807,174900,4608399545,3250,3250,3250,3250,0
|
|
20240807,174800,4608399545,3250,3250,3250,3250,0
|
|
20240807,174700,4608399545,3250,3250,3250,3250,0
|
|
20240807,174600,4608399545,3250,3250,3250,3250,0
|
|
20240807,174500,4608399545,3250,3250,3250,3250,0
|
|
20240807,174400,4608399545,3250,3250,3250,3250,0
|
|
20240807,174300,4608399545,3250,3250,3250,3250,0
|
|
20240807,174200,4608399545,3250,3250,3250,3250,0
|
|
20240807,174100,4608399545,3250,3250,3250,3250,0
|
|
20240807,174000,4608399545,3250,3250,3250,3250,0
|
|
20240807,173900,4608399545,3250,3250,3250,3250,0
|
|
20240807,173800,4608399545,3250,3250,3250,3250,0
|
|
20240807,173700,4608399545,3250,3250,3250,3250,0
|
|
20240807,173600,4608399545,3250,3250,3250,3250,0
|
|
20240807,173500,4608399545,3250,3250,3250,3250,0
|
|
20240807,173400,4608399545,3250,3250,3250,3250,0
|
|
20240807,173300,4608399545,3250,3250,3250,3250,0
|
|
20240807,173200,4608399545,3250,3250,3250,3250,0
|
|
20240807,173100,4608399545,3250,3250,3250,3250,0
|
|
20240807,173000,4608399545,3250,3250,3250,3250,0
|
|
20240807,172900,4608399545,3250,3250,3250,3250,0
|
|
20240807,172800,4608399545,3250,3250,3250,3250,0
|
|
20240807,172700,4608399545,3250,3250,3250,3250,0
|
|
20240807,172600,4608399545,3250,3250,3250,3250,0
|
|
20240807,172500,4608399545,3250,3250,3250,3250,41776
|
|
20240807,172400,4608399545,3250,3250,3250,3250,0
|
|
20240807,172300,4608399545,3250,3250,3250,3250,0
|
|
20240807,172200,4608399545,3250,3250,3250,3250,0
|
|
20240807,172100,4608399545,3250,3250,3250,3250,0
|
|
20240807,172000,4608399545,3250,3250,3250,3250,0
|
|
20240807,171900,4608399545,3250,3250,3250,3250,0
|
|
20240807,171800,4608399545,3250,3250,3250,3250,0
|
|
20240807,171700,4608399545,3250,3250,3250,3250,0
|
|
20240807,171600,4608399545,3250,3250,3250,3250,0
|
|
20240807,171500,4608399545,3250,3250,3250,3250,0
|
|
20240807,171400,4608399545,3250,3250,3250,3250,0
|
|
20240807,171300,4608399545,3250,3250,3250,3250,0
|
|
20240807,171200,4608399545,3250,3250,3250,3250,0
|
|
20240807,171100,4608399545,3250,3250,3250,3250,0
|
|
20240807,171000,4608399545,3250,3250,3250,3250,0
|
|
20240807,170900,4608399545,3250,3250,3250,3250,0
|
|
20240807,170800,4608399545,3250,3250,3250,3250,0
|
|
20240807,170700,4608399545,3250,3250,3250,3250,0
|
|
20240807,170600,4608399545,3250,3250,3250,3250,0
|
|
20240807,170500,4608399545,3250,3250,3250,3250,0
|
|
20240807,170400,4608399545,3250,3250,3250,3250,0
|
|
20240807,170300,4608399545,3250,3250,3250,3250,0
|
|
20240807,170200,4608399545,3250,3250,3250,3250,0
|
|
20240807,170100,4608399545,3250,3250,3250,3250,0
|
|
20240807,170000,4608399545,3250,3250,3250,3250,0
|
|
20240807,165900,4608399545,3250,3250,3250,3250,0
|
|
20240807,165800,4608399545,3250,3250,3250,3250,0
|
|
20240807,165700,4608399545,3250,3250,3250,3250,0
|
|
20240807,165600,4608399545,3250,3250,3250,3250,0
|
|
20240807,165500,4608399545,3250,3250,3250,3250,41776
|
|
20240807,165400,4608399545,3250,3250,3250,3250,0
|
|
20240807,165300,4608399545,3250,3250,3250,3250,0
|
|
20240807,165200,4608399545,3250,3250,3250,3250,0
|
|
20240807,165100,4608399545,3250,3250,3250,3250,0
|
|
20240807,165000,4608399545,3250,3250,3250,3250,0
|
|
20240807,164900,4608399545,3250,3250,3250,3250,0
|
|
20240807,164800,4608399545,3250,3250,3250,3250,0
|
|
20240807,164700,4608399545,3250,3250,3250,3250,0
|
|
20240807,164600,4608399545,3250,3250,3250,3250,0
|
|
20240807,164500,4608399545,3250,3250,3250,3250,0
|
|
20240807,164400,4608399545,3250,3250,3250,3250,0
|
|
20240807,164300,4608399545,3250,3250,3250,3250,0
|
|
20240807,164200,4608399545,3250,3250,3250,3250,0
|
|
20240807,164100,4608399545,3250,3250,3250,3250,0
|
|
20240807,164000,4608399545,3250,3250,3250,3250,0
|
|
20240807,163900,4608399545,3250,3250,3250,3250,0
|
|
20240807,163800,4608399545,3250,3250,3250,3250,0
|
|
20240807,163700,4608399545,3250,3250,3250,3250,0
|
|
20240807,163600,4608399545,3250,3250,3250,3250,0
|
|
20240807,163500,4608399545,3250,3250,3250,3250,0
|
|
20240807,163400,4608399545,3250,3250,3250,3250,0
|
|
20240807,163300,4608399545,3250,3250,3250,3250,0
|
|
20240807,163200,4608399545,3250,3250,3250,3250,0
|
|
20240807,163100,4608399545,3250,3250,3250,3250,0
|
|
20240807,163000,4608399545,3250,3250,3250,3250,0
|
|
20240807,162900,4608399545,3250,3250,3250,3250,0
|
|
20240807,162800,4608399545,3250,3250,3250,3250,0
|
|
20240807,162700,4608399545,3250,3250,3250,3250,0
|
|
20240807,162600,4608399545,3250,3250,3250,3250,0
|
|
20240807,162500,4608399545,3250,3250,3250,3250,41776
|
|
20240807,162400,4608399545,3250,3250,3250,3250,0
|
|
20240807,162300,4608399545,3250,3250,3250,3250,0
|
|
20240807,162200,4608399545,3250,3250,3250,3250,0
|
|
20240807,162100,4608399545,3250,3250,3250,3250,0
|
|
20240807,162000,4608399545,3250,3250,3250,3250,0
|
|
20240807,161900,4608399545,3250,3250,3250,3250,0
|
|
20240807,161800,4608399545,3250,3250,3250,3250,0
|
|
20240807,161700,4608399545,3250,3250,3250,3250,0
|
|
20240807,161600,4608399545,3250,3250,3250,3250,0
|
|
20240807,161500,4608399545,3250,3250,3250,3250,0
|
|
20240807,161400,4608399545,3250,3250,3250,3250,0
|
|
20240807,161300,4608399545,3250,3250,3250,3250,0
|
|
20240807,161200,4608399545,3250,3250,3250,3250,0
|
|
20240807,161100,4608399545,3250,3250,3250,3250,0
|
|
20240807,161000,4608399545,3250,3250,3250,3250,0
|
|
20240807,160900,4608399545,3250,3250,3250,3250,0
|
|
20240807,160800,4608399545,3250,3250,3250,3250,0
|
|
20240807,160700,4608399545,3250,3250,3250,3250,0
|
|
20240807,160600,4608399545,3250,3250,3250,3250,0
|
|
20240807,160500,4608399545,3250,3250,3250,3250,0
|
|
20240807,160400,4608399545,3250,3250,3250,3250,0
|
|
20240807,160300,4608399545,3250,3250,3250,3250,0
|
|
20240807,160200,4608399545,3250,3250,3250,3250,0
|
|
20240807,160100,4608399545,3250,3250,3250,3250,0
|
|
20240807,160000,4608399545,3250,3250,3250,3250,0
|
|
20240807,155900,4608399545,3250,3250,3250,3250,0
|
|
20240807,155800,4608399545,3250,3250,3250,3250,0
|
|
20240807,155700,4608399545,3250,3250,3250,3250,0
|
|
20240807,155600,4608399545,3250,3250,3250,3250,0
|
|
20240807,155500,4608399545,3250,3250,3250,3250,41776
|
|
20240807,155400,4608399545,3250,3250,3250,3250,0
|
|
20240807,155300,4608399545,3250,3250,3250,3250,0
|
|
20240807,155200,4608399545,3250,3250,3250,3250,0
|
|
20240807,155100,4608399545,3250,3250,3250,3250,0
|
|
20240807,155000,4608399545,3250,3250,3250,3250,0
|
|
20240807,154900,4608399545,3250,3250,3250,3250,0
|
|
20240807,154800,4608399545,3250,3250,3250,3250,0
|
|
20240807,154700,4608399545,3250,3250,3250,3250,0
|
|
20240807,154600,4608399545,3250,3250,3250,3250,0
|
|
20240807,154500,4608399545,3250,3250,3250,3250,0
|
|
20240807,154400,4608399545,3250,3250,3250,3250,0
|
|
20240807,154300,4608399545,3250,3250,3250,3250,0
|
|
20240807,154200,4608399545,3250,3250,3250,3250,0
|
|
20240807,154100,4608399545,3250,3250,3250,3250,0
|
|
20240807,154000,4608399545,3250,3250,3250,3250,0
|
|
20240807,153900,4608399545,3250,3250,3250,3250,0
|
|
20240807,153800,4608399545,3250,3250,3250,3250,0
|
|
20240807,153700,4608399545,3250,3250,3250,3250,0
|
|
20240807,153600,4608399545,3250,3250,3250,3250,0
|
|
20240807,153500,4608399545,3250,3250,3250,3250,0
|
|
20240807,153400,4608399545,3250,3250,3250,3250,0
|
|
20240807,153300,4608399545,3250,3250,3250,3250,0
|
|
20240807,153200,4608399545,3250,3250,3250,3250,0
|
|
20240807,153100,4608399545,3250,3250,3250,3250,0
|
|
20240807,153000,4608399545,3250,3250,3250,3250,41776
|
|
20240807,152900,4472627545,3250,3250,3250,3250,0
|
|
20240807,152800,4472627545,3250,3250,3250,3250,0
|
|
20240807,152700,4472627545,3250,3250,3250,3250,0
|
|
20240807,152600,4472627545,3250,3250,3250,3250,0
|
|
20240807,152500,4472627545,3250,3250,3250,3250,0
|
|
20240807,152400,4472627545,3250,3250,3250,3250,0
|
|
20240807,152300,4472627545,3250,3250,3250,3250,0
|
|
20240807,152200,4472627545,3250,3250,3250,3250,0
|
|
20240807,152100,4472627545,3250,3250,3250,3250,0
|
|
20240807,152000,4472627545,3250,3250,3250,3250,0
|
|
20240807,151900,4472627545,3250,3250,3255,3245,11722
|
|
20240807,151800,4434561565,3245,3260,3260,3240,14539
|
|
20240807,151700,4387304685,3255,3250,3260,3250,15157
|
|
20240807,151600,4337992820,3250,3235,3250,3235,11109
|
|
20240807,151500,4301954520,3240,3240,3240,3235,4401
|
|
20240807,151400,4287695285,3240,3225,3240,3225,16165
|
|
20240807,151300,4235451235,3225,3230,3230,3225,1342
|
|
20240807,151200,4231123175,3230,3230,3235,3225,3586
|
|
20240807,151100,4219541385,3235,3235,3235,3235,3482
|
|
20240807,151000,4208277115,3230,3225,3235,3225,1647
|
|
20240807,150900,4202962305,3235,3230,3235,3225,6105
|
|
20240807,150800,4183253200,3230,3220,3235,3220,9276
|
|
20240807,150700,4153320730,3220,3230,3230,3220,1728
|
|
20240807,150600,4147756560,3220,3230,3230,3220,5521
|
|
20240807,150500,4129958565,3230,3225,3230,3225,3923
|
|
20240807,150400,4117300980,3230,3230,3230,3225,5145
|
|
20240807,150300,4100692015,3235,3235,3235,3225,5189
|
|
20240807,150200,4083930795,3235,3220,3235,3220,3139
|
|
20240807,150100,4073800735,3220,3220,3220,3215,1262
|
|
20240807,150000,4069743190,3215,3220,3225,3215,820
|
|
20240807,145900,4067102935,3215,3220,3220,3215,9248
|
|
20240807,145800,4037370395,3225,3215,3225,3215,8814
|
|
20240807,145700,4008989480,3220,3225,3225,3215,649
|
|
20240807,145600,4006900265,3215,3225,3225,3215,1935
|
|
20240807,145500,4000669930,3225,3225,3225,3215,1866
|
|
20240807,145400,3994660230,3230,3230,3235,3220,2156
|
|
20240807,145300,3987707590,3235,3225,3235,3220,3976
|
|
20240807,145200,3974864835,3230,3225,3230,3225,3051
|
|
20240807,145100,3965024335,3225,3235,3235,3225,1069
|
|
20240807,145000,3961572040,3235,3250,3255,3235,6984
|
|
20240807,144900,3938939115,3250,3235,3250,3235,33176
|
|
20240807,144800,3831349905,3230,3230,3235,3230,4701
|
|
20240807,144700,3816165235,3235,3225,3235,3225,3898
|
|
20240807,144600,3803576910,3230,3225,3230,3220,14642
|
|
20240807,144500,3756313285,3220,3220,3225,3215,5875
|
|
20240807,144400,3737386830,3215,3210,3225,3210,10756
|
|
20240807,144300,3702791970,3210,3205,3210,3205,2323
|
|
20240807,144200,3695336775,3210,3205,3210,3205,151
|
|
20240807,144100,3694852815,3210,3205,3210,3205,282
|
|
20240807,144000,3693948795,3205,3205,3205,3205,327
|
|
20240807,143900,3692900760,3210,3210,3210,3200,2111
|
|
20240807,143800,3686135640,3210,3205,3210,3200,2218
|
|
20240807,143700,3679034445,3205,3210,3210,3200,353
|
|
20240807,143600,3677901825,3205,3200,3210,3200,2159
|
|
20240807,143500,3670981485,3210,3205,3210,3205,1095
|
|
20240807,143400,3667472005,3205,3205,3205,3200,651
|
|
20240807,143300,3665386050,3205,3200,3205,3200,506
|
|
20240807,143200,3663766845,3205,3200,3205,3200,3899
|
|
20240807,143100,3651289940,3200,3200,3200,3200,2601
|
|
20240807,143000,3642966740,3200,3185,3200,3185,13438
|
|
20240807,142900,3600058265,3180,3185,3185,3180,2138
|
|
20240807,142800,3593258425,3180,3180,3180,3180,220
|
|
20240807,142700,3592558825,3180,3185,3185,3180,700
|
|
20240807,142600,3590332755,3185,3185,3185,3185,2446
|
|
20240807,142500,3582542245,3185,3185,3185,3185,5
|
|
20240807,142400,3582526320,3190,3190,3190,3190,5
|
|
20240807,142300,3582510370,3185,3185,3185,3185,6
|
|
20240807,142200,3582491260,3185,3190,3190,3180,2920
|
|
20240807,142100,3573203980,3185,3190,3190,3185,537
|
|
20240807,142000,3571492070,3190,3185,3190,3185,105
|
|
20240807,141900,3571157640,3190,3180,3190,3180,1586
|
|
20240807,141800,3566114125,3180,3180,3180,3180,211
|
|
20240807,141700,3565443145,3180,3190,3190,3180,4352
|
|
20240807,141600,3551603775,3190,3180,3190,3180,2878
|
|
20240807,141500,3542451670,3190,3190,3190,3180,4603
|
|
20240807,141400,3527802440,3190,3190,3190,3190,0
|
|
20240807,141300,3527802440,3190,3185,3190,3185,235
|
|
20240807,141200,3527053960,3190,3190,3190,3190,3138
|
|
20240807,141100,3517043740,3190,3185,3190,3185,33
|
|
20240807,141000,3516938620,3185,3185,3185,3185,0
|
|
20240807,140900,3516938620,3185,3185,3190,3185,124
|
|
20240807,140800,3516543675,3190,3185,3190,3185,72
|
|
20240807,140700,3516314200,3185,3185,3185,3185,0
|
|
20240807,140600,3516314200,3185,3185,3185,3185,0
|
|
20240807,140500,3516314200,3185,3185,3185,3185,1026
|
|
20240807,140400,3513046390,3185,3180,3185,3180,315
|
|
20240807,140300,3512043120,3180,3180,3180,3180,0
|
|
20240807,140200,3512043120,3180,3180,3180,3180,1
|
|
20240807,140100,3512039940,3180,3185,3185,3180,2129
|
|
20240807,140000,3505267095,3185,3185,3185,3185,1
|
|
20240807,135900,3505263910,3185,3185,3185,3180,3216
|
|
20240807,135800,3495036775,3185,3185,3185,3185,671
|
|
20240807,135700,3492899640,3190,3180,3190,3180,95
|
|
20240807,135600,3492597530,3190,3190,3190,3190,0
|
|
20240807,135500,3492597530,3190,3185,3190,3180,2527
|
|
20240807,135400,3484559960,3185,3185,3185,3185,100
|
|
20240807,135300,3484241460,3190,3185,3190,3180,2964
|
|
20240807,135200,3474815905,3185,3185,3185,3185,706
|
|
20240807,135100,3472567295,3190,3195,3195,3185,5949
|
|
20240807,135000,3453586935,3195,3190,3195,3190,1066
|
|
20240807,134900,3450186385,3195,3190,3195,3185,242
|
|
20240807,134800,3449413290,3195,3195,3195,3195,7
|
|
20240807,134700,3449390925,3195,3185,3195,3180,6446
|
|
20240807,134600,3428881590,3190,3190,3190,3190,0
|
|
20240807,134500,3428881590,3190,3190,3190,3190,5969
|
|
20240807,134400,3409840480,3190,3180,3190,3175,5772
|
|
20240807,134300,3391477645,3185,3185,3185,3185,0
|
|
20240807,134200,3391477645,3185,3170,3185,3170,804
|
|
20240807,134100,3388916920,3170,3180,3180,3170,10114
|
|
20240807,134000,3356836435,3185,3185,3185,3180,334
|
|
20240807,133900,3355774305,3185,3185,3185,3185,14
|
|
20240807,133800,3355729715,3185,3185,3185,3185,1
|
|
20240807,133700,3355726530,3185,3185,3185,3185,0
|
|
20240807,133600,3355726530,3185,3185,3185,3185,0
|
|
20240807,133500,3355726530,3185,3175,3185,3175,763
|
|
20240807,133400,3353300865,3180,3180,3180,3180,10
|
|
20240807,133300,3353269065,3185,3180,3185,3175,352
|
|
20240807,133200,3352150205,3185,3185,3185,3185,3780
|
|
20240807,133100,3340110905,3185,3185,3185,3185,1
|
|
20240807,133000,3340107720,3180,3170,3180,3170,461
|
|
20240807,132900,3338642740,3180,3170,3180,3170,101
|
|
20240807,132800,3338322560,3180,3175,3180,3170,9941
|
|
20240807,132700,3306793970,3175,3180,3180,3175,260
|
|
20240807,132600,3305967720,3185,3185,3185,3185,1080
|
|
20240807,132500,3302527920,3175,3175,3175,3175,86
|
|
20240807,132400,3302254870,3185,3175,3185,3175,1510
|
|
20240807,132300,3297446620,3185,3185,3185,3185,4
|
|
20240807,132200,3297433880,3185,3175,3185,3175,1577
|
|
20240807,132100,3292426865,3185,3175,3185,3170,15051
|
|
20240807,132000,3244641420,3180,3180,3180,3180,6099
|
|
20240807,131900,3225246600,3180,3185,3185,3180,4109
|
|
20240807,131800,3212159440,3190,3190,3190,3185,13
|
|
20240807,131700,3212118020,3185,3190,3195,3185,567
|
|
20240807,131600,3210309685,3195,3195,3195,3195,1
|
|
20240807,131500,3210306490,3185,3195,3195,3185,1262
|
|
20240807,131400,3206286920,3185,3195,3195,3185,2005
|
|
20240807,131300,3199894590,3190,3190,3190,3190,2000
|
|
20240807,131200,3193514590,3195,3200,3200,3190,2410
|
|
20240807,131100,3185814690,3190,3200,3200,3190,180
|
|
20240807,131000,3185240460,3195,3195,3195,3195,234
|
|
20240807,130900,3184492830,3195,3195,3200,3195,3645
|
|
20240807,130800,3172843820,3195,3195,3195,3195,100
|
|
20240807,130700,3172524320,3195,3195,3195,3195,730
|
|
20240807,130600,3170191970,3195,3195,3195,3195,1375
|
|
20240807,130500,3165798845,3195,3195,3195,3195,3247
|
|
20240807,130400,3155424680,3200,3200,3200,3200,1332
|
|
20240807,130300,3151162280,3200,3200,3200,3200,1056
|
|
20240807,130200,3147783080,3200,3200,3200,3200,3419
|
|
20240807,130100,3136842280,3200,3195,3200,3195,1521
|
|
20240807,130000,3131981330,3200,3195,3200,3195,5113
|
|
20240807,125900,3115626510,3195,3190,3195,3190,32
|
|
20240807,125800,3115524400,3190,3195,3195,3190,2545
|
|
20240807,125700,3107400925,3195,3195,3195,3195,0
|
|
20240807,125600,3107400925,3195,3200,3200,3195,1001
|
|
20240807,125500,3104202725,3195,3190,3195,3190,1906
|
|
20240807,125400,3098113160,3190,3190,3195,3190,1880
|
|
20240807,125300,3092115815,3195,3190,3195,3190,2004
|
|
20240807,125200,3085713140,3195,3195,3195,3195,71
|
|
20240807,125100,3085486295,3185,3195,3195,3185,464
|
|
20240807,125000,3084006000,3195,3195,3195,3195,2
|
|
20240807,124900,3083999610,3195,3195,3195,3190,2074
|
|
20240807,124800,3077378505,3200,3200,3200,3200,1833
|
|
20240807,124700,3071512905,3200,3205,3205,3200,351
|
|
20240807,124600,3070389200,3205,3200,3205,3200,4070
|
|
20240807,124500,3057362695,3200,3190,3200,3190,8571
|
|
20240807,124400,3029942730,3190,3190,3190,3190,500
|
|
20240807,124300,3028347730,3190,3195,3195,3190,54
|
|
20240807,124200,3028175465,3190,3190,3190,3190,2552
|
|
20240807,124100,3020034585,3190,3195,3195,3190,6397
|
|
20240807,124000,2999608550,3195,3200,3200,3195,953
|
|
20240807,123900,2996560955,3200,3200,3205,3200,1478
|
|
20240807,123800,2991828545,3200,3200,3200,3200,2110
|
|
20240807,123700,2985076545,3200,3200,3200,3200,6042
|
|
20240807,123600,2965742145,3200,3200,3200,3200,520
|
|
20240807,123500,2964078145,3200,3205,3205,3200,967
|
|
20240807,123400,2960983715,3200,3205,3205,3200,1502
|
|
20240807,123300,2956177310,3200,3205,3205,3200,11
|
|
20240807,123200,2956142090,3200,3200,3200,3200,2999
|
|
20240807,123100,2946545290,3190,3200,3200,3190,4860
|
|
20240807,123000,2930994215,3195,3195,3195,3195,787
|
|
20240807,122900,2928479750,3200,3200,3200,3200,272
|
|
20240807,122800,2927609350,3200,3205,3205,3200,139
|
|
20240807,122700,2927164540,3200,3200,3200,3200,655
|
|
20240807,122600,2925068540,3200,3205,3205,3200,4550
|
|
20240807,122500,2910507965,3200,3205,3205,3200,2232
|
|
20240807,122400,2903362680,3205,3205,3205,3200,1674
|
|
20240807,122300,2897997560,3205,3205,3205,3205,1
|
|
20240807,122200,2897994355,3205,3200,3205,3200,2538
|
|
20240807,122100,2889872750,3200,3195,3200,3190,6014
|
|
20240807,122000,2870673010,3195,3195,3195,3195,2
|
|
20240807,121900,2870666620,3190,3195,3195,3190,1138
|
|
20240807,121800,2867035710,3195,3195,3195,3195,1761
|
|
20240807,121700,2861409315,3195,3190,3195,3190,98
|
|
20240807,121600,2861096665,3190,3195,3195,3190,3069
|
|
20240807,121500,2851306295,3190,3185,3195,3185,289
|
|
20240807,121400,2850384435,3185,3195,3195,3185,341
|
|
20240807,121300,2849297790,3195,3195,3195,3195,1
|
|
20240807,121200,2849294595,3190,3195,3195,3190,311
|
|
20240807,121100,2848302450,3195,3200,3200,3195,1047
|
|
20240807,121000,2844956780,3200,3190,3200,3190,5202
|
|
20240807,120900,2828312390,3200,3200,3200,3200,504
|
|
20240807,120800,2826699590,3195,3190,3195,3190,2634
|
|
20240807,120700,2818284340,3185,3190,3190,3185,2614
|
|
20240807,120600,2809945690,3195,3195,3195,3195,100
|
|
20240807,120500,2809626190,3195,3190,3195,3190,1605
|
|
20240807,120400,2804506235,3190,3190,3190,3190,0
|
|
20240807,120300,2804506235,3190,3190,3190,3190,3
|
|
20240807,120200,2804496665,3180,3190,3190,3180,3833
|
|
20240807,120100,2792305695,3180,3185,3185,3180,1671
|
|
20240807,120000,2786984100,3185,3185,3190,3185,1515
|
|
20240807,115900,2782156135,3180,3180,3185,3180,343
|
|
20240807,115800,2781065380,3175,3185,3190,3175,5934
|
|
20240807,115700,2762185945,3185,3185,3185,3185,802
|
|
20240807,115600,2759631575,3185,3185,3190,3185,112
|
|
20240807,115500,2759274845,3185,3190,3190,3185,1622
|
|
20240807,115400,2754105020,3180,3190,3190,3180,6728
|
|
20240807,115300,2732704960,3185,3185,3185,3185,1057
|
|
20240807,115200,2729338415,3185,3185,3185,3185,2
|
|
20240807,115100,2729332045,3185,3185,3185,3185,132
|
|
20240807,115000,2728911625,3190,3190,3190,3190,2
|
|
20240807,114900,2728905245,3195,3195,3195,3195,1
|
|
20240807,114800,2728902050,3195,3195,3195,3195,1
|
|
20240807,114700,2728898855,3195,3190,3195,3190,1003
|
|
20240807,114600,2725699280,3180,3190,3190,3180,8187
|
|
20240807,114500,2699652310,3190,3190,3190,3190,0
|
|
20240807,114400,2699652310,3190,3190,3190,3185,811
|
|
20240807,114300,2697065300,3190,3190,3190,3190,4
|
|
20240807,114200,2697052540,3185,3190,3190,3185,881
|
|
20240807,114100,2694244055,3195,3195,3200,3195,1024
|
|
20240807,114000,2690972365,3195,3190,3200,3190,861
|
|
20240807,113900,2688221965,3190,3185,3190,3185,2162
|
|
20240807,113800,2681335185,3185,3185,3185,3185,611
|
|
20240807,113700,2679389150,3190,3185,3195,3185,479
|
|
20240807,113600,2677862525,3195,3185,3195,3185,3583
|
|
20240807,113500,2666446860,3185,3190,3190,3185,878
|
|
20240807,113400,2663647575,3190,3190,3190,3190,317
|
|
20240807,113300,2662636345,3190,3185,3190,3185,3406
|
|
20240807,113200,2651783205,3185,3185,3185,3185,203
|
|
20240807,113100,2651136650,3180,3180,3195,3170,1536
|
|
20240807,113000,2646256855,3175,3185,3185,3175,4775
|
|
20240807,112900,2631072195,3185,3190,3195,3185,3366
|
|
20240807,112800,2620342810,3185,3200,3200,3180,7226
|
|
20240807,112700,2597335390,3190,3200,3200,3190,5504
|
|
20240807,112600,2579744555,3200,3215,3215,3200,4061
|
|
20240807,112500,2566747540,3205,3220,3220,3205,3753
|
|
20240807,112400,2554691470,3215,3215,3225,3210,7327
|
|
20240807,112300,2531121305,3210,3200,3210,3200,2643
|
|
20240807,112200,2522652835,3200,3210,3220,3200,18130
|
|
20240807,112100,2464408740,3205,3210,3210,3205,6691
|
|
20240807,112000,2442938395,3210,3190,3210,3190,5639
|
|
20240807,111900,2424861435,3190,3215,3215,3190,15574
|
|
20240807,111800,2374975715,3210,3200,3215,3195,18122
|
|
20240807,111700,2316907195,3200,3195,3200,3190,10777
|
|
20240807,111600,2282446500,3190,3190,3200,3190,17473
|
|
20240807,111500,2226612370,3190,3175,3190,3175,16048
|
|
20240807,111400,2175540270,3175,3165,3175,3165,524
|
|
20240807,111300,2173876580,3165,3165,3165,3160,4698
|
|
20240807,111200,2159007715,3165,3160,3165,3160,101
|
|
20240807,111100,2158688550,3165,3160,3165,3160,1097
|
|
20240807,111000,2155222020,3160,3160,3160,3160,582
|
|
20240807,110900,2153382900,3160,3160,3160,3160,112
|
|
20240807,110800,2153028980,3160,3160,3160,3160,34
|
|
20240807,110700,2152921540,3160,3160,3165,3160,5366
|
|
20240807,110600,2135964180,3160,3165,3170,3160,2870
|
|
20240807,110500,2126884965,3165,3170,3170,3165,679
|
|
20240807,110400,2124735545,3170,3170,3180,3170,6411
|
|
20240807,110300,2104405495,3170,3155,3170,3155,5567
|
|
20240807,110200,2086796305,3165,3165,3180,3155,7550
|
|
20240807,110100,2062903105,3180,3170,3180,3165,6270
|
|
20240807,110000,2043003695,3165,3140,3170,3140,15987
|
|
20240807,105900,1992547650,3145,3145,3145,3145,3
|
|
20240807,105800,1992538215,3135,3140,3140,3135,2921
|
|
20240807,105700,1983378210,3140,3140,3140,3140,44
|
|
20240807,105600,1983240050,3145,3145,3145,3145,485
|
|
20240807,105500,1981714725,3145,3145,3145,3145,1805
|
|
20240807,105400,1976038000,3145,3145,3145,3145,1
|
|
20240807,105300,1976034855,3145,3145,3145,3145,2
|
|
20240807,105200,1976028565,3135,3135,3135,3135,1716
|
|
20240807,105100,1970648905,3135,3135,3135,3125,3556
|
|
20240807,105000,1959500865,3130,3135,3135,3130,1417
|
|
20240807,104900,1955062980,3130,3130,3135,3130,3225
|
|
20240807,104800,1944968725,3135,3140,3145,3130,4058
|
|
20240807,104700,1932263835,3135,3145,3145,3135,2095
|
|
20240807,104600,1925695750,3145,3135,3145,3135,2007
|
|
20240807,104500,1919403775,3145,3140,3145,3140,360
|
|
20240807,104400,1918273370,3140,3145,3145,3140,1757
|
|
20240807,104300,1912756385,3145,3145,3145,3145,1824
|
|
20240807,104200,1907019905,3145,3150,3150,3145,5974
|
|
20240807,104100,1888231625,3145,3150,3150,3145,1695
|
|
20240807,104000,1882899850,3150,3150,3150,3150,1
|
|
20240807,103900,1882896700,3150,3150,3150,3135,2474
|
|
20240807,103800,1875115990,3145,3145,3145,3145,220
|
|
20240807,103700,1874424090,3150,3140,3150,3140,8465
|
|
20240807,103600,1847789730,3130,3130,3130,3130,1
|
|
20240807,103500,1847786600,3130,3140,3140,3130,292
|
|
20240807,103400,1846871045,3140,3140,3140,3140,2
|
|
20240807,103300,1846864765,3140,3130,3140,3125,1087
|
|
20240807,103200,1843466220,3125,3140,3140,3125,1250
|
|
20240807,103100,1839552125,3140,3130,3140,3125,2673
|
|
20240807,103000,1831188885,3130,3135,3140,3130,3456
|
|
20240807,102900,1820366875,3145,3140,3145,3130,5169
|
|
20240807,102800,1804135630,3140,3135,3140,3135,501
|
|
20240807,102700,1802564990,3135,3135,3135,3130,1089
|
|
20240807,102600,1799151440,3135,3135,3135,3125,1331
|
|
20240807,102500,1794984515,3140,3135,3140,3135,3701
|
|
20240807,102400,1783381845,3140,3140,3140,3135,752
|
|
20240807,102300,1781022310,3140,3140,3140,3135,6626
|
|
20240807,102200,1760217500,3145,3145,3145,3145,2374
|
|
20240807,102100,1752751270,3145,3150,3150,3145,2305
|
|
20240807,102000,1745502035,3150,3150,3155,3145,4240
|
|
20240807,101900,1732154760,3150,3150,3150,3150,3641
|
|
20240807,101800,1720685610,3145,3150,3150,3145,322
|
|
20240807,101700,1719672895,3145,3145,3155,3145,5818
|
|
20240807,101600,1701351110,3145,3150,3150,3145,1109
|
|
20240807,101500,1697858515,3150,3140,3150,3140,3522
|
|
20240807,101400,1686782985,3140,3145,3145,3140,6330
|
|
20240807,101300,1666876565,3145,3145,3150,3145,4449
|
|
20240807,101200,1652875965,3140,3145,3145,3140,2873
|
|
20240807,101100,1643842205,3145,3125,3145,3125,7407
|
|
20240807,101000,1620562300,3125,3130,3140,3125,2749
|
|
20240807,100900,1611946040,3130,3130,3130,3130,1686
|
|
20240807,100800,1606668860,3130,3120,3130,3120,6068
|
|
20240807,100700,1587723905,3110,3110,3110,3105,1807
|
|
20240807,100600,1582104140,3105,3110,3110,3105,26
|
|
20240807,100500,1582023360,3105,3105,3110,3105,471
|
|
20240807,100400,1580560890,3105,3105,3105,3105,6973
|
|
20240807,100300,1558909725,3105,3105,3105,3105,101
|
|
20240807,100200,1558596120,3105,3100,3105,3100,557
|
|
20240807,100100,1556869390,3100,3100,3100,3100,543
|
|
20240807,100000,1555186090,3105,3105,3105,3105,1
|
|
20240807,095900,1555182985,3105,3105,3105,3105,500
|
|
20240807,095800,1553630485,3105,3100,3105,3090,5316
|
|
20240807,095700,1537177425,3100,3105,3105,3100,3888
|
|
20240807,095600,1525123670,3110,3105,3110,3100,1011
|
|
20240807,095500,1521988960,3110,3100,3110,3100,958
|
|
20240807,095400,1519016645,3105,3105,3105,3100,1193
|
|
20240807,095300,1515317380,3100,3100,3105,3100,716
|
|
20240807,095200,1513097525,3100,3110,3110,3100,3607
|
|
20240807,095100,1501893105,3105,3110,3110,3105,5861
|
|
20240807,095000,1483680160,3120,3115,3120,3110,317
|
|
20240807,094900,1482694195,3125,3110,3125,3105,4118
|
|
20240807,094800,1469890415,3115,3120,3125,3115,3559
|
|
20240807,094700,1458796615,3125,3135,3135,3125,1504
|
|
20240807,094600,1454082960,3140,3135,3140,3120,973
|
|
20240807,094500,1451031625,3135,3145,3145,3120,10458
|
|
20240807,094400,1418173995,3150,3145,3155,3145,1886
|
|
20240807,094300,1412238440,3145,3140,3155,3140,13816
|
|
20240807,094200,1368705490,3150,3120,3150,3120,63638
|
|
20240807,094100,1169117605,3120,3115,3120,3115,880
|
|
20240807,094000,1166376025,3115,3120,3120,3110,4530
|
|
20240807,093900,1152266050,3120,3115,3120,3105,5290
|
|
20240807,093800,1135767975,3105,3105,3120,3105,3652
|
|
20240807,093700,1124400975,3105,3105,3105,3100,2522
|
|
20240807,093600,1116570465,3105,3120,3120,3105,5383
|
|
20240807,093500,1099855405,3120,3120,3120,3120,2101
|
|
20240807,093400,1093300285,3120,3115,3120,3105,723
|
|
20240807,093300,1091049850,3115,3105,3115,3105,4316
|
|
20240807,093200,1077620040,3105,3095,3110,3095,3004
|
|
20240807,093100,1068292795,3105,3105,3110,3095,3164
|
|
20240807,093000,1058474610,3110,3110,3110,3105,855
|
|
20240807,092900,1055817645,3105,3105,3110,3100,554
|
|
20240807,092800,1054097770,3110,3110,3110,3100,1337
|
|
20240807,092700,1049949855,3110,3105,3110,3105,4155
|
|
20240807,092600,1037047070,3105,3090,3105,3090,6197
|
|
20240807,092500,1017855350,3090,3080,3100,3080,4417
|
|
20240807,092400,1004212805,3085,3085,3085,3070,19404
|
|
20240807,092300,944474270,3080,3070,3080,3070,4411
|
|
20240807,092200,930899035,3070,3075,3075,3065,1586
|
|
20240807,092100,926034915,3075,3075,3075,3060,1140
|
|
20240807,092000,922541970,3060,3060,3075,3055,1834
|
|
20240807,091900,916908960,3060,3060,3060,3050,23828
|
|
20240807,091800,844126620,3065,3070,3070,3055,3776
|
|
20240807,091700,832563015,3070,3060,3070,3060,2587
|
|
20240807,091600,824640680,3060,3080,3085,3060,11710
|
|
20240807,091500,788686525,3080,3095,3095,3080,15280
|
|
20240807,091400,741521110,3090,3105,3105,3090,4391
|
|
20240807,091300,727931250,3105,3100,3105,3095,5596
|
|
20240807,091200,710588375,3110,3110,3115,3100,10159
|
|
20240807,091100,679024930,3115,3100,3115,3100,8172
|
|
20240807,091000,653643920,3100,3105,3110,3100,6695
|
|
20240807,090900,632876160,3110,3110,3110,3090,6424
|
|
20240807,090800,612953130,3115,3100,3120,3090,13330
|
|
20240807,090700,571483015,3100,3070,3100,3070,8725
|
|
20240807,090600,544516055,3085,3075,3085,3065,7468
|
|
20240807,090500,521506745,3080,3075,3085,3050,40853
|
|
20240807,090400,396561070,3075,3075,3095,3075,8893
|
|
20240807,090300,369145205,3070,3080,3080,3065,9064
|
|
20240807,090200,341295925,3080,3095,3110,3080,29990
|
|
20240807,090100,248641005,3110,3095,3115,3090,15193
|
|
20240807,090000,201609410,3095,3100,3120,3095,62843
|