598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185500,2555968580,3125,3125,3125,3125,10518
|
|
20240808,185400,2555968580,3125,3125,3125,3125,0
|
|
20240808,185300,2555968580,3125,3125,3125,3125,0
|
|
20240808,185200,2555968580,3125,3125,3125,3125,0
|
|
20240808,185100,2555968580,3125,3125,3125,3125,0
|
|
20240808,185000,2555968580,3125,3125,3125,3125,0
|
|
20240808,184900,2555968580,3125,3125,3125,3125,0
|
|
20240808,184800,2555968580,3125,3125,3125,3125,0
|
|
20240808,184700,2555968580,3125,3125,3125,3125,0
|
|
20240808,184600,2555968580,3125,3125,3125,3125,0
|
|
20240808,184500,2555968580,3125,3125,3125,3125,0
|
|
20240808,184400,2555968580,3125,3125,3125,3125,0
|
|
20240808,184300,2555968580,3125,3125,3125,3125,0
|
|
20240808,184200,2555968580,3125,3125,3125,3125,0
|
|
20240808,184100,2555968580,3125,3125,3125,3125,0
|
|
20240808,184000,2555968580,3125,3125,3125,3125,0
|
|
20240808,183900,2555968580,3125,3125,3125,3125,0
|
|
20240808,183800,2555968580,3125,3125,3125,3125,0
|
|
20240808,183700,2555968580,3125,3125,3125,3125,0
|
|
20240808,183600,2555968580,3125,3125,3125,3125,0
|
|
20240808,183500,2555968580,3125,3125,3125,3125,0
|
|
20240808,183400,2555968580,3125,3125,3125,3125,0
|
|
20240808,183300,2555968580,3125,3125,3125,3125,0
|
|
20240808,183200,2555968580,3125,3125,3125,3125,0
|
|
20240808,183100,2555968580,3125,3125,3125,3125,0
|
|
20240808,183000,2555968580,3125,3125,3125,3125,0
|
|
20240808,182900,2555968580,3125,3125,3125,3125,0
|
|
20240808,182800,2555968580,3125,3125,3125,3125,0
|
|
20240808,182700,2555968580,3125,3125,3125,3125,0
|
|
20240808,182600,2555968580,3125,3125,3125,3125,0
|
|
20240808,182500,2555968580,3125,3125,3125,3125,10518
|
|
20240808,182400,2555968580,3125,3125,3125,3125,0
|
|
20240808,182300,2555968580,3125,3125,3125,3125,0
|
|
20240808,182200,2555968580,3125,3125,3125,3125,0
|
|
20240808,182100,2555968580,3125,3125,3125,3125,0
|
|
20240808,182000,2555968580,3125,3125,3125,3125,0
|
|
20240808,181900,2555968580,3125,3125,3125,3125,0
|
|
20240808,181800,2555968580,3125,3125,3125,3125,0
|
|
20240808,181700,2555968580,3125,3125,3125,3125,0
|
|
20240808,181600,2555968580,3125,3125,3125,3125,0
|
|
20240808,181500,2555968580,3125,3125,3125,3125,0
|
|
20240808,181400,2555968580,3125,3125,3125,3125,0
|
|
20240808,181300,2555968580,3125,3125,3125,3125,0
|
|
20240808,181200,2555968580,3125,3125,3125,3125,0
|
|
20240808,181100,2555968580,3125,3125,3125,3125,0
|
|
20240808,181000,2555968580,3125,3125,3125,3125,0
|
|
20240808,180900,2555968580,3125,3125,3125,3125,0
|
|
20240808,180800,2555968580,3125,3125,3125,3125,0
|
|
20240808,180700,2555968580,3125,3125,3125,3125,0
|
|
20240808,180600,2555968580,3125,3125,3125,3125,0
|
|
20240808,180500,2555968580,3125,3125,3125,3125,0
|
|
20240808,180400,2555968580,3125,3125,3125,3125,0
|
|
20240808,180300,2555968580,3125,3125,3125,3125,0
|
|
20240808,180200,2555968580,3125,3125,3125,3125,0
|
|
20240808,180100,2555968580,3125,3125,3125,3125,0
|
|
20240808,180000,2555968580,3125,3125,3125,3125,0
|
|
20240808,175900,2555968580,3125,3125,3125,3125,0
|
|
20240808,175800,2555968580,3125,3125,3125,3125,0
|
|
20240808,175700,2555968580,3125,3125,3125,3125,0
|
|
20240808,175600,2555968580,3125,3125,3125,3125,0
|
|
20240808,175500,2555968580,3125,3125,3125,3125,10518
|
|
20240808,175400,2555968580,3125,3125,3125,3125,0
|
|
20240808,175300,2555968580,3125,3125,3125,3125,0
|
|
20240808,175200,2555968580,3125,3125,3125,3125,0
|
|
20240808,175100,2555968580,3125,3125,3125,3125,0
|
|
20240808,175000,2555968580,3125,3125,3125,3125,0
|
|
20240808,174900,2555968580,3125,3125,3125,3125,0
|
|
20240808,174800,2555968580,3125,3125,3125,3125,0
|
|
20240808,174700,2555968580,3125,3125,3125,3125,0
|
|
20240808,174600,2555968580,3125,3125,3125,3125,0
|
|
20240808,174500,2555968580,3125,3125,3125,3125,0
|
|
20240808,174400,2555968580,3125,3125,3125,3125,0
|
|
20240808,174300,2555968580,3125,3125,3125,3125,0
|
|
20240808,174200,2555968580,3125,3125,3125,3125,0
|
|
20240808,174100,2555968580,3125,3125,3125,3125,0
|
|
20240808,174000,2555968580,3125,3125,3125,3125,0
|
|
20240808,173900,2555968580,3125,3125,3125,3125,0
|
|
20240808,173800,2555968580,3125,3125,3125,3125,0
|
|
20240808,173700,2555968580,3125,3125,3125,3125,0
|
|
20240808,173600,2555968580,3125,3125,3125,3125,0
|
|
20240808,173500,2555968580,3125,3125,3125,3125,0
|
|
20240808,173400,2555968580,3125,3125,3125,3125,0
|
|
20240808,173300,2555968580,3125,3125,3125,3125,0
|
|
20240808,173200,2555968580,3125,3125,3125,3125,0
|
|
20240808,173100,2555968580,3125,3125,3125,3125,0
|
|
20240808,173000,2555968580,3125,3125,3125,3125,0
|
|
20240808,172900,2555968580,3125,3125,3125,3125,0
|
|
20240808,172800,2555968580,3125,3125,3125,3125,0
|
|
20240808,172700,2555968580,3125,3125,3125,3125,0
|
|
20240808,172600,2555968580,3125,3125,3125,3125,0
|
|
20240808,172500,2555968580,3125,3125,3125,3125,10518
|
|
20240808,172400,2555968580,3125,3125,3125,3125,0
|
|
20240808,172300,2555968580,3125,3125,3125,3125,0
|
|
20240808,172200,2555968580,3125,3125,3125,3125,0
|
|
20240808,172100,2555968580,3125,3125,3125,3125,0
|
|
20240808,172000,2555968580,3125,3125,3125,3125,0
|
|
20240808,171900,2555968580,3125,3125,3125,3125,0
|
|
20240808,171800,2555968580,3125,3125,3125,3125,0
|
|
20240808,171700,2555968580,3125,3125,3125,3125,0
|
|
20240808,171600,2555968580,3125,3125,3125,3125,0
|
|
20240808,171500,2555968580,3125,3125,3125,3125,0
|
|
20240808,171400,2555968580,3125,3125,3125,3125,0
|
|
20240808,171300,2555968580,3125,3125,3125,3125,0
|
|
20240808,171200,2555968580,3125,3125,3125,3125,0
|
|
20240808,171100,2555968580,3125,3125,3125,3125,0
|
|
20240808,171000,2555968580,3125,3125,3125,3125,0
|
|
20240808,170900,2555968580,3125,3125,3125,3125,0
|
|
20240808,170800,2555968580,3125,3125,3125,3125,0
|
|
20240808,170700,2555968580,3125,3125,3125,3125,0
|
|
20240808,170600,2555968580,3125,3125,3125,3125,0
|
|
20240808,170500,2555968580,3125,3125,3125,3125,0
|
|
20240808,170400,2555968580,3125,3125,3125,3125,0
|
|
20240808,170300,2555968580,3125,3125,3125,3125,0
|
|
20240808,170200,2555968580,3125,3125,3125,3125,0
|
|
20240808,170100,2555968580,3125,3125,3125,3125,0
|
|
20240808,170000,2555968580,3125,3125,3125,3125,0
|
|
20240808,165900,2555968580,3125,3125,3125,3125,0
|
|
20240808,165800,2555968580,3125,3125,3125,3125,0
|
|
20240808,165700,2555968580,3125,3125,3125,3125,0
|
|
20240808,165600,2555968580,3125,3125,3125,3125,0
|
|
20240808,165500,2555968580,3125,3125,3125,3125,10518
|
|
20240808,165400,2555968580,3125,3125,3125,3125,0
|
|
20240808,165300,2555968580,3125,3125,3125,3125,0
|
|
20240808,165200,2555968580,3125,3125,3125,3125,0
|
|
20240808,165100,2555968580,3125,3125,3125,3125,0
|
|
20240808,165000,2555968580,3125,3125,3125,3125,0
|
|
20240808,164900,2555968580,3125,3125,3125,3125,0
|
|
20240808,164800,2555968580,3125,3125,3125,3125,0
|
|
20240808,164700,2555968580,3125,3125,3125,3125,0
|
|
20240808,164600,2555968580,3125,3125,3125,3125,0
|
|
20240808,164500,2555968580,3125,3125,3125,3125,0
|
|
20240808,164400,2555968580,3125,3125,3125,3125,0
|
|
20240808,164300,2555968580,3125,3125,3125,3125,0
|
|
20240808,164200,2555968580,3125,3125,3125,3125,0
|
|
20240808,164100,2555968580,3125,3125,3125,3125,0
|
|
20240808,164000,2555968580,3125,3125,3125,3125,0
|
|
20240808,163900,2555968580,3125,3125,3125,3125,0
|
|
20240808,163800,2555968580,3125,3125,3125,3125,0
|
|
20240808,163700,2555968580,3125,3125,3125,3125,0
|
|
20240808,163600,2555968580,3125,3125,3125,3125,0
|
|
20240808,163500,2555968580,3125,3125,3125,3125,0
|
|
20240808,163400,2555968580,3125,3125,3125,3125,0
|
|
20240808,163300,2555968580,3125,3125,3125,3125,0
|
|
20240808,163200,2555968580,3125,3125,3125,3125,0
|
|
20240808,163100,2555968580,3125,3125,3125,3125,0
|
|
20240808,163000,2555968580,3125,3125,3125,3125,0
|
|
20240808,162900,2555968580,3125,3125,3125,3125,0
|
|
20240808,162800,2555968580,3125,3125,3125,3125,0
|
|
20240808,162700,2555968580,3125,3125,3125,3125,0
|
|
20240808,162600,2555968580,3125,3125,3125,3125,0
|
|
20240808,162500,2555968580,3125,3125,3125,3125,10518
|
|
20240808,162400,2555968580,3125,3125,3125,3125,0
|
|
20240808,162300,2555968580,3125,3125,3125,3125,0
|
|
20240808,162200,2555968580,3125,3125,3125,3125,0
|
|
20240808,162100,2555968580,3125,3125,3125,3125,0
|
|
20240808,162000,2555968580,3125,3125,3125,3125,0
|
|
20240808,161900,2555968580,3125,3125,3125,3125,0
|
|
20240808,161800,2555968580,3125,3125,3125,3125,0
|
|
20240808,161700,2555968580,3125,3125,3125,3125,0
|
|
20240808,161600,2555968580,3125,3125,3125,3125,0
|
|
20240808,161500,2555968580,3125,3125,3125,3125,0
|
|
20240808,161400,2555968580,3125,3125,3125,3125,0
|
|
20240808,161300,2555968580,3125,3125,3125,3125,0
|
|
20240808,161200,2555968580,3125,3125,3125,3125,0
|
|
20240808,161100,2555968580,3125,3125,3125,3125,0
|
|
20240808,161000,2555968580,3125,3125,3125,3125,0
|
|
20240808,160900,2555968580,3125,3125,3125,3125,0
|
|
20240808,160800,2555968580,3125,3125,3125,3125,0
|
|
20240808,160700,2555968580,3125,3125,3125,3125,0
|
|
20240808,160600,2555968580,3125,3125,3125,3125,0
|
|
20240808,160500,2555968580,3125,3125,3125,3125,0
|
|
20240808,160400,2555968580,3125,3125,3125,3125,0
|
|
20240808,160300,2555968580,3125,3125,3125,3125,0
|
|
20240808,160200,2555968580,3125,3125,3125,3125,0
|
|
20240808,160100,2555968580,3125,3125,3125,3125,0
|
|
20240808,160000,2555968580,3125,3125,3125,3125,0
|
|
20240808,155900,2555968580,3125,3125,3125,3125,0
|
|
20240808,155800,2555968580,3125,3125,3125,3125,0
|
|
20240808,155700,2555968580,3125,3125,3125,3125,0
|
|
20240808,155600,2555968580,3125,3125,3125,3125,0
|
|
20240808,155500,2555968580,3125,3125,3125,3125,10518
|
|
20240808,155400,2555968580,3125,3125,3125,3125,0
|
|
20240808,155300,2555968580,3125,3125,3125,3125,0
|
|
20240808,155200,2555968580,3125,3125,3125,3125,0
|
|
20240808,155100,2555968580,3125,3125,3125,3125,0
|
|
20240808,155000,2555968580,3125,3125,3125,3125,0
|
|
20240808,154900,2555968580,3125,3125,3125,3125,0
|
|
20240808,154800,2555968580,3125,3125,3125,3125,0
|
|
20240808,154700,2555968580,3125,3125,3125,3125,0
|
|
20240808,154600,2555968580,3125,3125,3125,3125,0
|
|
20240808,154500,2555968580,3125,3125,3125,3125,0
|
|
20240808,154400,2555968580,3125,3125,3125,3125,0
|
|
20240808,154300,2555968580,3125,3125,3125,3125,0
|
|
20240808,154200,2555968580,3125,3125,3125,3125,0
|
|
20240808,154100,2555968580,3125,3125,3125,3125,0
|
|
20240808,154000,2555968580,3125,3125,3125,3125,0
|
|
20240808,153900,2555968580,3125,3125,3125,3125,0
|
|
20240808,153800,2555968580,3125,3125,3125,3125,0
|
|
20240808,153700,2555968580,3125,3125,3125,3125,0
|
|
20240808,153600,2555968580,3125,3125,3125,3125,0
|
|
20240808,153500,2555968580,3125,3125,3125,3125,0
|
|
20240808,153400,2555968580,3125,3125,3125,3125,0
|
|
20240808,153300,2555968580,3125,3125,3125,3125,0
|
|
20240808,153200,2555968580,3125,3125,3125,3125,0
|
|
20240808,153100,2555968580,3125,3125,3125,3125,0
|
|
20240808,153000,2555968580,3125,3125,3125,3125,10518
|
|
20240808,152900,2523099830,3125,3125,3125,3125,0
|
|
20240808,152800,2523099830,3125,3125,3125,3125,0
|
|
20240808,152700,2523099830,3125,3125,3125,3125,0
|
|
20240808,152600,2523099830,3125,3125,3125,3125,0
|
|
20240808,152500,2523099830,3125,3125,3125,3125,0
|
|
20240808,152400,2523099830,3125,3125,3125,3125,0
|
|
20240808,152300,2523099830,3125,3125,3125,3125,0
|
|
20240808,152200,2523099830,3125,3125,3125,3125,0
|
|
20240808,152100,2523099830,3125,3125,3125,3125,0
|
|
20240808,152000,2523099830,3125,3125,3125,3125,0
|
|
20240808,151900,2523099830,3125,3125,3130,3120,2977
|
|
20240808,151800,2513809035,3130,3130,3130,3125,2083
|
|
20240808,151700,2507289375,3130,3125,3130,3125,1037
|
|
20240808,151600,2504043855,3130,3125,3130,3120,4119
|
|
20240808,151500,2491184885,3130,3130,3130,3130,35
|
|
20240808,151400,2491075335,3130,3130,3130,3130,1167
|
|
20240808,151300,2487422625,3130,3130,3130,3125,1282
|
|
20240808,151200,2483410765,3130,3130,3130,3130,10
|
|
20240808,151100,2483379465,3130,3135,3135,3130,44
|
|
20240808,151000,2483241595,3135,3130,3135,3130,420
|
|
20240808,150900,2481925495,3135,3130,3135,3125,1385
|
|
20240808,150800,2477591210,3130,3135,3135,3130,595
|
|
20240808,150700,2475728785,3130,3135,3140,3130,5241
|
|
20240808,150600,2459298890,3135,3135,3140,3135,1033
|
|
20240808,150500,2456060400,3135,3140,3140,3135,3
|
|
20240808,150400,2456050990,3130,3135,3140,3130,5757
|
|
20240808,150300,2438024005,3130,3135,3140,3130,1114
|
|
20240808,150200,2434533570,3140,3140,3140,3135,24
|
|
20240808,150100,2434458310,3140,3140,3140,3140,2050
|
|
20240808,150000,2428021310,3140,3135,3140,3135,389
|
|
20240808,145900,2426800130,3135,3135,3140,3135,123
|
|
20240808,145800,2426414520,3135,3135,3135,3135,1801
|
|
20240808,145700,2420768385,3135,3135,3135,3135,513
|
|
20240808,145600,2419160130,3135,3130,3135,3130,975
|
|
20240808,145500,2416106315,3135,3135,3135,3130,562
|
|
20240808,145400,2414346445,3130,3125,3130,3125,884
|
|
20240808,145300,2411582775,3130,3130,3130,3130,533
|
|
20240808,145200,2409914485,3130,3130,3130,3130,250
|
|
20240808,145100,2409131985,3135,3130,3135,3130,642
|
|
20240808,145000,2407122520,3135,3130,3135,3130,106
|
|
20240808,144900,2406790735,3130,3130,3130,3130,0
|
|
20240808,144800,2406790735,3130,3130,3130,3130,200
|
|
20240808,144700,2406164735,3130,3125,3135,3125,7416
|
|
20240808,144600,2382963190,3125,3130,3130,3125,1001
|
|
20240808,144500,2379835060,3130,3130,3130,3130,0
|
|
20240808,144400,2379835060,3130,3130,3130,3130,2483
|
|
20240808,144300,2372063270,3135,3135,3135,3135,1
|
|
20240808,144200,2372060135,3135,3135,3135,3135,50
|
|
20240808,144100,2371903385,3140,3140,3140,3140,418
|
|
20240808,144000,2370590865,3140,3135,3140,3135,701
|
|
20240808,143900,2368393225,3135,3135,3135,3135,0
|
|
20240808,143800,2368393225,3135,3135,3135,3135,71
|
|
20240808,143700,2368170640,3130,3140,3140,3130,1992
|
|
20240808,143600,2361925725,3135,3140,3140,3135,824
|
|
20240808,143500,2359339365,3135,3135,3135,3135,45
|
|
20240808,143400,2359198290,3140,3140,3140,3140,8
|
|
20240808,143300,2359173170,3145,3140,3145,3140,977
|
|
20240808,143200,2356105375,3140,3140,3140,3140,368
|
|
20240808,143100,2354949855,3140,3140,3140,3140,300
|
|
20240808,143000,2354007855,3140,3140,3140,3140,60
|
|
20240808,142900,2353819455,3140,3145,3145,3140,1961
|
|
20240808,142800,2347661875,3145,3145,3150,3145,803
|
|
20240808,142700,2345136260,3150,3150,3150,3145,260
|
|
20240808,142600,2344318510,3150,3145,3150,3145,3940
|
|
20240808,142500,2331915905,3145,3140,3145,3140,1293
|
|
20240808,142400,2327849660,3145,3145,3145,3145,1
|
|
20240808,142300,2327846515,3140,3145,3145,3140,1373
|
|
20240808,142200,2323528480,3145,3140,3145,3140,50
|
|
20240808,142100,2323371475,3145,3140,3145,3140,60
|
|
20240808,142000,2323183060,3140,3140,3140,3140,0
|
|
20240808,141900,2323183060,3140,3140,3140,3140,603
|
|
20240808,141800,2321289640,3140,3135,3140,3135,975
|
|
20240808,141700,2318233010,3135,3135,3135,3135,200
|
|
20240808,141600,2317606010,3140,3140,3140,3135,323
|
|
20240808,141500,2316592790,3140,3140,3140,3135,1690
|
|
20240808,141400,2311286940,3135,3140,3140,3135,127
|
|
20240808,141300,2310888780,3135,3135,3140,3135,1248
|
|
20240808,141200,2306973995,3135,3135,3135,3135,3526
|
|
20240808,141100,2295919985,3135,3135,3135,3130,51
|
|
20240808,141000,2295760310,3130,3130,3130,3130,20
|
|
20240808,140900,2295697710,3135,3135,3135,3125,7
|
|
20240808,140800,2295675805,3130,3135,3135,3130,16
|
|
20240808,140700,2295625705,3125,3140,3140,3125,6312
|
|
20240808,140600,2275869080,3140,3140,3140,3140,501
|
|
20240808,140500,2274295940,3140,3140,3140,3140,5
|
|
20240808,140400,2274280240,3140,3140,3140,3130,2026
|
|
20240808,140300,2267938600,3140,3140,3140,3135,3161
|
|
20240808,140200,2258028060,3140,3140,3140,3140,0
|
|
20240808,140100,2258028060,3140,3140,3140,3140,2
|
|
20240808,140000,2258021780,3135,3135,3140,3135,3097
|
|
20240808,135900,2248312675,3135,3135,3135,3130,7
|
|
20240808,135800,2248290750,3135,3130,3135,3130,394
|
|
20240808,135700,2247057525,3130,3130,3130,3130,0
|
|
20240808,135600,2247057525,3130,3130,3130,3130,4
|
|
20240808,135500,2247045005,3130,3130,3130,3130,0
|
|
20240808,135400,2247045005,3130,3130,3130,3130,30
|
|
20240808,135300,2246951105,3130,3130,3130,3130,52
|
|
20240808,135200,2246788345,3130,3130,3130,3130,6000
|
|
20240808,135100,2228008345,3130,3130,3130,3130,1
|
|
20240808,135000,2228005215,3130,3130,3130,3130,2
|
|
20240808,134900,2227998955,3125,3125,3130,3125,402
|
|
20240808,134800,2226742695,3130,3130,3130,3130,58
|
|
20240808,134700,2226561155,3130,3130,3130,3130,1
|
|
20240808,134600,2226558025,3125,3130,3130,3125,17
|
|
20240808,134500,2226504895,3130,3120,3130,3120,31
|
|
20240808,134400,2226408165,3130,3130,3130,3130,0
|
|
20240808,134300,2226408165,3130,3130,3130,3130,31
|
|
20240808,134200,2226311135,3130,3130,3130,3130,2
|
|
20240808,134100,2226304875,3130,3120,3130,3120,142
|
|
20240808,134000,2225861620,3120,3120,3120,3120,60
|
|
20240808,133900,2225674420,3120,3115,3120,3115,27
|
|
20240808,133800,2225590265,3120,3125,3125,3120,32
|
|
20240808,133700,2225490375,3130,3125,3130,3125,361
|
|
20240808,133600,2224362195,3130,3130,3130,3130,1
|
|
20240808,133500,2224359065,3130,3135,3135,3130,5
|
|
20240808,133400,2224343405,3125,3125,3125,3125,59
|
|
20240808,133300,2224159030,3135,3135,3135,3135,2
|
|
20240808,133200,2224152760,3135,3125,3135,3125,179
|
|
20240808,133100,2223593365,3135,3135,3135,3135,1
|
|
20240808,133000,2223590230,3135,3135,3135,3135,60
|
|
20240808,132900,2223402130,3135,3135,3135,3135,3
|
|
20240808,132800,2223392725,3135,3135,3135,3130,483
|
|
20240808,132700,2221880905,3130,3135,3135,3130,468
|
|
20240808,132600,2220416055,3135,3115,3135,3110,2892
|
|
20240808,132500,2211408570,3120,3135,3135,3120,130
|
|
20240808,132400,2211001460,3135,3130,3135,3115,1281
|
|
20240808,132300,2207006070,3135,3135,3135,3135,0
|
|
20240808,132200,2207006070,3135,3135,3135,3135,8
|
|
20240808,132100,2206980990,3120,3135,3135,3120,4001
|
|
20240808,132000,2194492800,3135,3135,3135,3130,52
|
|
20240808,131900,2194329990,3120,3125,3125,3120,369
|
|
20240808,131800,2193177705,3135,3135,3135,3135,83
|
|
20240808,131700,2192917500,3135,3135,3135,3120,3925
|
|
20240808,131600,2180649010,3140,3140,3140,3140,0
|
|
20240808,131500,2180649010,3140,3130,3140,3125,200
|
|
20240808,131400,2180023725,3140,3135,3140,3135,181
|
|
20240808,131300,2179456270,3135,3135,3135,3135,53
|
|
20240808,131200,2179290115,3135,3135,3135,3135,1150
|
|
20240808,131100,2175684865,3135,3130,3135,3125,1053
|
|
20240808,131000,2172391715,3130,3125,3130,3125,71
|
|
20240808,130900,2172169835,3130,3130,3130,3130,750
|
|
20240808,130800,2169822335,3130,3125,3130,3125,1116
|
|
20240808,130700,2166334760,3130,3130,3130,3130,0
|
|
20240808,130600,2166334760,3130,3130,3130,3130,1
|
|
20240808,130500,2166331630,3130,3130,3130,3130,0
|
|
20240808,130400,2166331630,3130,3130,3130,3130,11
|
|
20240808,130300,2166297200,3130,3130,3130,3130,1
|
|
20240808,130200,2166294070,3130,3130,3130,3130,1
|
|
20240808,130100,2166290940,3130,3130,3135,3125,3672
|
|
20240808,130000,2154808155,3130,3130,3130,3130,2
|
|
20240808,125900,2154801895,3130,3130,3130,3130,363
|
|
20240808,125800,2153665705,3130,3125,3130,3125,186
|
|
20240808,125700,2153084400,3130,3125,3135,3125,1042
|
|
20240808,125600,2149827870,3125,3125,3125,3125,120
|
|
20240808,125500,2149452870,3125,3120,3125,3120,12
|
|
20240808,125400,2149415415,3120,3120,3125,3120,2515
|
|
20240808,125300,2141568610,3120,3120,3120,3120,16
|
|
20240808,125200,2141518690,3120,3120,3120,3120,24
|
|
20240808,125100,2141443810,3120,3120,3120,3120,12
|
|
20240808,125000,2141406370,3120,3120,3120,3120,426
|
|
20240808,124900,2140077250,3120,3120,3120,3120,1043
|
|
20240808,124800,2136823090,3115,3120,3120,3115,1023
|
|
20240808,124700,2133631830,3120,3115,3120,3115,1589
|
|
20240808,124600,2128682040,3115,3115,3115,3115,86
|
|
20240808,124500,2128414150,3115,3115,3115,3115,527
|
|
20240808,124400,2126772545,3115,3115,3115,3115,0
|
|
20240808,124300,2126772545,3115,3115,3115,3115,20
|
|
20240808,124200,2126710245,3120,3120,3120,3120,14
|
|
20240808,124100,2126666565,3115,3115,3115,3115,157
|
|
20240808,124000,2126177510,3120,3120,3120,3120,150
|
|
20240808,123900,2125709510,3120,3120,3120,3120,100
|
|
20240808,123800,2125397510,3120,3115,3120,3115,570
|
|
20240808,123700,2123621600,3115,3115,3115,3115,13
|
|
20240808,123600,2123581105,3115,3115,3115,3115,20
|
|
20240808,123500,2123518805,3115,3110,3115,3110,776
|
|
20240808,123400,2121104325,3110,3115,3115,3110,22
|
|
20240808,123300,2121035895,3110,3110,3110,3110,811
|
|
20240808,123200,2118513685,3110,3110,3110,3110,657
|
|
20240808,123100,2116470415,3110,3110,3110,3110,8
|
|
20240808,123000,2116445535,3110,3110,3110,3110,5
|
|
20240808,122900,2116429985,3110,3110,3110,3110,2
|
|
20240808,122800,2116423765,3110,3100,3110,3100,16
|
|
20240808,122700,2116374145,3110,3100,3110,3100,403
|
|
20240808,122600,2115124825,3110,3110,3110,3110,0
|
|
20240808,122500,2115124825,3110,3105,3110,3105,3694
|
|
20240808,122400,2103654945,3105,3105,3110,3100,76
|
|
20240808,122300,2103419130,3105,3100,3105,3100,1314
|
|
20240808,122200,2099345725,3100,3100,3100,3100,2000
|
|
20240808,122100,2093145725,3100,3105,3105,3100,600
|
|
20240808,122000,2091283170,3110,3110,3110,3110,0
|
|
20240808,121900,2091283170,3110,3110,3110,3105,806
|
|
20240808,121800,2088780140,3115,3115,3115,3110,134
|
|
20240808,121700,2088362895,3115,3115,3115,3115,0
|
|
20240808,121600,2088362895,3115,3115,3115,3115,327
|
|
20240808,121500,2087344290,3115,3120,3120,3115,20
|
|
20240808,121400,2087281940,3120,3115,3120,3115,423
|
|
20240808,121300,2085964260,3115,3115,3115,3115,2
|
|
20240808,121200,2085958030,3105,3105,3105,3105,504
|
|
20240808,121100,2084393110,3115,3115,3115,3115,105
|
|
20240808,121000,2084066035,3115,3115,3120,3110,1712
|
|
20240808,120900,2078731430,3120,3115,3120,3115,551
|
|
20240808,120800,2077015060,3115,3115,3115,3115,10
|
|
20240808,120700,2076983910,3120,3100,3120,3100,3273
|
|
20240808,120600,2066804060,3110,3100,3110,3100,106
|
|
20240808,120500,2066475430,3100,3100,3100,3100,1774
|
|
20240808,120400,2060976030,3100,3100,3100,3090,4388
|
|
20240808,120300,2047406500,3100,3100,3100,3100,0
|
|
20240808,120200,2047406500,3100,3100,3100,3095,1570
|
|
20240808,120100,2042546550,3100,3095,3100,3095,342
|
|
20240808,120000,2041487950,3095,3095,3100,3095,102
|
|
20240808,115900,2041172250,3100,3100,3100,3100,20
|
|
20240808,115800,2041110250,3100,3110,3110,3095,1551
|
|
20240808,115700,2036301685,3110,3110,3110,3095,77
|
|
20240808,115600,2036062975,3110,3100,3110,3090,902
|
|
20240808,115500,2033274595,3100,3090,3100,3090,1304
|
|
20240808,115400,2029242835,3100,3090,3100,3090,600
|
|
20240808,115300,2027388815,3090,3110,3110,3090,603
|
|
20240808,115200,2025524995,3110,3095,3110,3090,728
|
|
20240808,115100,2023272930,3095,3090,3095,3090,172
|
|
20240808,115000,2022740950,3095,3090,3095,3085,2818
|
|
20240808,114900,2014043150,3095,3095,3095,3090,487
|
|
20240808,114800,2012537520,3095,3095,3095,3090,182
|
|
20240808,114700,2011974860,3095,3095,3095,3095,237
|
|
20240808,114600,2011241345,3095,3090,3100,3090,1179
|
|
20240808,114500,2007596890,3095,3105,3110,3090,363
|
|
20240808,114400,2006474285,3105,3095,3105,3090,2977
|
|
20240808,114300,1997269805,3095,3095,3095,3095,1
|
|
20240808,114200,1997266710,3105,3100,3105,3100,11
|
|
20240808,114100,1997232590,3105,3100,3105,3100,153
|
|
20240808,114000,1996758275,3110,3110,3110,3100,110
|
|
20240808,113900,1996416185,3110,3095,3110,3090,4071
|
|
20240808,113800,1983830745,3110,3100,3110,3090,597
|
|
20240808,113700,1981978925,3090,3100,3110,3090,6212
|
|
20240808,113600,1962753450,3110,3105,3110,3105,32
|
|
20240808,113500,1962653990,3125,3100,3125,3100,1202
|
|
20240808,113400,1958918740,3105,3105,3105,3105,1419
|
|
20240808,113300,1954512745,3105,3105,3105,3100,110
|
|
20240808,113200,1954171695,3105,3105,3105,3105,0
|
|
20240808,113100,1954171695,3105,3100,3105,3100,2150
|
|
20240808,113000,1947506605,3105,3100,3105,3100,1011
|
|
20240808,112900,1944372455,3095,3095,3100,3095,2034
|
|
20240808,112800,1938077180,3095,3105,3105,3095,1860
|
|
20240808,112700,1932311080,3105,3100,3105,3100,3335
|
|
20240808,112600,1921970905,3105,3110,3110,3105,135
|
|
20240808,112500,1921551230,3100,3105,3105,3100,4174
|
|
20240808,112400,1908609950,3100,3110,3115,3100,3349
|
|
20240808,112300,1898213555,3100,3105,3105,3100,15
|
|
20240808,112200,1898167045,3100,3100,3110,3100,1994
|
|
20240808,112100,1891985575,3100,3095,3110,3095,1192
|
|
20240808,112000,1888289365,3110,3105,3110,3095,4197
|
|
20240808,111900,1875278725,3105,3105,3110,3105,2288
|
|
20240808,111800,1868173730,3105,3105,3105,3100,221
|
|
20240808,111700,1867487550,3105,3110,3110,3100,3559
|
|
20240808,111600,1856430260,3110,3110,3110,3105,129
|
|
20240808,111500,1856029545,3110,3105,3110,3100,5070
|
|
20240808,111400,1840305285,3105,3105,3110,3105,1057
|
|
20240808,111300,1837018300,3100,3100,3110,3100,8315
|
|
20240808,111200,1811241290,3100,3100,3100,3100,1621
|
|
20240808,111100,1806216190,3100,3105,3105,3100,1462
|
|
20240808,111000,1801680895,3100,3110,3110,3100,5669
|
|
20240808,110900,1784104045,3110,3105,3110,3100,4545
|
|
20240808,110800,1769998960,3105,3110,3110,3105,3615
|
|
20240808,110700,1758769235,3110,3120,3120,3110,1987
|
|
20240808,110600,1752588665,3120,3110,3125,3110,2870
|
|
20240808,110500,1743657935,3125,3130,3145,3105,24231
|
|
20240808,110400,1668134775,3150,3130,3150,3125,7867
|
|
20240808,110300,1643519750,3155,3135,3155,3130,19382
|
|
20240808,110200,1582816985,3135,3150,3150,3135,2996
|
|
20240808,110100,1573415795,3150,3140,3150,3140,4154
|
|
20240808,110000,1560372215,3150,3140,3150,3140,5232
|
|
20240808,105900,1543933715,3150,3145,3150,3140,123
|
|
20240808,105800,1543547025,3150,3145,3150,3145,1334
|
|
20240808,105700,1539351590,3155,3155,3155,3155,2
|
|
20240808,105600,1539345280,3140,3150,3155,3140,7002
|
|
20240808,105500,1517318170,3155,3150,3155,3150,130
|
|
20240808,105400,1516908655,3150,3155,3155,3150,2965
|
|
20240808,105300,1507568070,3155,3155,3160,3155,1302
|
|
20240808,105200,1503457095,3160,3160,3170,3150,2028
|
|
20240808,105100,1497049515,3160,3150,3160,3150,1493
|
|
20240808,105000,1492346545,3155,3165,3170,3150,1305
|
|
20240808,104900,1488218360,3170,3150,3170,3150,164
|
|
20240808,104800,1487700750,3150,3165,3170,3150,10930
|
|
20240808,104700,1453221550,3175,3165,3175,3165,3304
|
|
20240808,104600,1442750435,3160,3155,3165,3155,431
|
|
20240808,104500,1441389820,3150,3150,3165,3150,1602
|
|
20240808,104400,1436338765,3160,3155,3170,3155,1761
|
|
20240808,104300,1430772275,3155,3150,3160,3150,2324
|
|
20240808,104200,1423448395,3150,3150,3150,3150,567
|
|
20240808,104100,1421662345,3150,3145,3150,3145,1251
|
|
20240808,104000,1417723195,3150,3150,3150,3150,10
|
|
20240808,103900,1417691695,3150,3145,3150,3145,33
|
|
20240808,103800,1417587905,3150,3135,3150,3135,725
|
|
20240808,103700,1415312105,3135,3135,3135,3135,2325
|
|
20240808,103600,1408023230,3140,3140,3140,3140,1420
|
|
20240808,103500,1403564430,3140,3140,3140,3130,9712
|
|
20240808,103400,1373107830,3140,3145,3150,3135,8712
|
|
20240808,103300,1345754245,3150,3150,3150,3150,0
|
|
20240808,103200,1345754245,3150,3150,3150,3145,23
|
|
20240808,103100,1345681880,3150,3150,3150,3150,1
|
|
20240808,103000,1345678730,3145,3150,3150,3145,2500
|
|
20240808,102900,1337816200,3150,3145,3150,3145,2789
|
|
20240808,102800,1329041235,3150,3145,3150,3145,1778
|
|
20240808,102700,1323449420,3150,3150,3150,3145,2936
|
|
20240808,102600,1314210670,3150,3150,3155,3145,3971
|
|
20240808,102500,1301707280,3145,3145,3145,3145,1359
|
|
20240808,102400,1297433225,3145,3140,3145,3140,338
|
|
20240808,102300,1296371885,3145,3145,3145,3145,1022
|
|
20240808,102200,1293157695,3145,3145,3145,3140,3884
|
|
20240808,102100,1280954390,3145,3145,3145,3145,1303
|
|
20240808,102000,1276856455,3140,3145,3150,3140,4238
|
|
20240808,101900,1263542890,3145,3150,3150,3145,3674
|
|
20240808,101800,1251985260,3150,3145,3150,3145,313
|
|
20240808,101700,1251000860,3150,3155,3155,3150,3349
|
|
20240808,101600,1240438215,3150,3160,3160,3150,1062
|
|
20240808,101500,1237092900,3160,3160,3160,3150,249
|
|
20240808,101400,1236308510,3155,3155,3155,3155,200
|
|
20240808,101300,1235677510,3160,3165,3165,3160,3725
|
|
20240808,101200,1223906195,3165,3165,3165,3165,7
|
|
20240808,101100,1223884040,3170,3150,3170,3150,4147
|
|
20240808,101000,1210756065,3150,3160,3160,3150,491
|
|
20240808,100900,1209204515,3150,3155,3155,3150,2457
|
|
20240808,100800,1201461795,3160,3160,3160,3160,2
|
|
20240808,100700,1201455475,3155,3155,3155,3155,298
|
|
20240808,100600,1200515285,3155,3150,3155,3145,3569
|
|
20240808,100500,1189274180,3150,3150,3155,3150,1003
|
|
20240808,100400,1186114725,3145,3145,3155,3145,4591
|
|
20240808,100300,1171676020,3160,3145,3160,3145,1309
|
|
20240808,100200,1167558965,3145,3150,3150,3145,5556
|
|
20240808,100100,1150074880,3155,3160,3160,3155,2150
|
|
20240808,100000,1143290630,3165,3160,3165,3155,588
|
|
20240808,095900,1141434945,3165,3170,3170,3165,327
|
|
20240808,095800,1140399980,3165,3170,3170,3155,6180
|
|
20240808,095700,1120870270,3170,3160,3170,3160,3009
|
|
20240808,095600,1111361230,3165,3160,3165,3160,2078
|
|
20240808,095500,1104793685,3165,3165,3165,3165,292
|
|
20240808,095400,1103869505,3155,3160,3165,3155,214
|
|
20240808,095300,1103194220,3165,3165,3170,3160,2262
|
|
20240808,095200,1096040085,3170,3155,3170,3155,2898
|
|
20240808,095100,1086882195,3160,3155,3160,3155,74
|
|
20240808,095000,1086648655,3160,3155,3160,3150,4715
|
|
20240808,094900,1071752930,3150,3150,3155,3150,1216
|
|
20240808,094800,1067922495,3155,3145,3155,3145,2779
|
|
20240808,094700,1059171480,3155,3155,3155,3145,1064
|
|
20240808,094600,1055820070,3150,3150,3160,3145,1614
|
|
20240808,094500,1050740070,3135,3140,3150,3135,7817
|
|
20240808,094400,1026218790,3145,3140,3150,3140,2934
|
|
20240808,094300,1017005250,3140,3150,3150,3140,3025
|
|
20240808,094200,1007504075,3140,3160,3160,3140,2812
|
|
20240808,094100,998656025,3165,3140,3165,3140,2156
|
|
20240808,094000,991881165,3140,3135,3140,3135,4879
|
|
20240808,093900,976585000,3135,3135,3135,3130,1889
|
|
20240808,093800,970670690,3135,3135,3140,3135,2658
|
|
20240808,093700,962337835,3135,3145,3145,3135,5568
|
|
20240808,093600,944856635,3145,3165,3165,3145,19298
|
|
20240808,093500,884066560,3165,3155,3165,3155,440
|
|
20240808,093400,882675530,3155,3165,3165,3155,1083
|
|
20240808,093300,879257935,3155,3160,3165,3155,5083
|
|
20240808,093200,863217630,3155,3155,3155,3150,3099
|
|
20240808,093100,853441085,3155,3155,3155,3150,2501
|
|
20240808,093000,845557530,3150,3150,3155,3145,11728
|
|
20240808,092900,808620155,3155,3165,3165,3150,13364
|
|
20240808,092800,766452030,3165,3180,3180,3165,303
|
|
20240808,092700,765492970,3160,3160,3160,3160,2284
|
|
20240808,092600,758275530,3160,3160,3170,3160,3500
|
|
20240808,092500,747212800,3160,3180,3180,3160,18587
|
|
20240808,092400,688321945,3180,3185,3185,3180,2873
|
|
20240808,092300,679175835,3190,3200,3200,3190,3210
|
|
20240808,092200,668935775,3200,3200,3205,3190,9882
|
|
20240808,092100,637320590,3200,3185,3200,3185,582
|
|
20240808,092000,635461355,3185,3190,3190,3180,12254
|
|
20240808,091900,596437715,3190,3210,3210,3190,2416
|
|
20240808,091800,588706405,3210,3205,3210,3205,127
|
|
20240808,091700,588298865,3205,3210,3215,3200,2073
|
|
20240808,091600,581643445,3200,3200,3210,3200,2909
|
|
20240808,091500,572334275,3200,3185,3210,3185,2999
|
|
20240808,091400,562740815,3190,3180,3190,3170,24395
|
|
20240808,091300,484968605,3175,3180,3180,3165,15641
|
|
20240808,091200,435377445,3180,3180,3180,3175,13191
|
|
20240808,091100,393459560,3180,3175,3185,3175,1695
|
|
20240808,091000,388075535,3175,3180,3190,3170,5413
|
|
20240808,090900,370877850,3180,3195,3195,3175,12493
|
|
20240808,090800,331080535,3200,3195,3205,3190,5616
|
|
20240808,090700,313133110,3200,3205,3210,3200,13545
|
|
20240808,090600,269759895,3205,3200,3205,3200,4771
|
|
20240808,090500,254478055,3200,3215,3220,3200,5074
|
|
20240808,090400,238184045,3230,3220,3230,3215,8285
|
|
20240808,090300,211512865,3220,3205,3220,3200,6125
|
|
20240808,090200,191823285,3200,3190,3210,3190,5256
|
|
20240808,090100,175026020,3190,3180,3190,3170,7829
|
|
20240808,090000,150140420,3190,3210,3210,3165,40566
|