597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185400,1364011305,3195,3195,3195,3195,14239
|
|
20240812,185300,1364011305,3195,3195,3195,3195,0
|
|
20240812,185200,1364011305,3195,3195,3195,3195,0
|
|
20240812,185100,1364011305,3195,3195,3195,3195,0
|
|
20240812,185000,1364011305,3195,3195,3195,3195,0
|
|
20240812,184900,1364011305,3195,3195,3195,3195,0
|
|
20240812,184800,1364011305,3195,3195,3195,3195,0
|
|
20240812,184700,1364011305,3195,3195,3195,3195,0
|
|
20240812,184600,1364011305,3195,3195,3195,3195,0
|
|
20240812,184500,1364011305,3195,3195,3195,3195,0
|
|
20240812,184400,1364011305,3195,3195,3195,3195,0
|
|
20240812,184300,1364011305,3195,3195,3195,3195,0
|
|
20240812,184200,1364011305,3195,3195,3195,3195,0
|
|
20240812,184100,1364011305,3195,3195,3195,3195,0
|
|
20240812,184000,1364011305,3195,3195,3195,3195,0
|
|
20240812,183900,1364011305,3195,3195,3195,3195,0
|
|
20240812,183800,1364011305,3195,3195,3195,3195,0
|
|
20240812,183700,1364011305,3195,3195,3195,3195,0
|
|
20240812,183600,1364011305,3195,3195,3195,3195,0
|
|
20240812,183500,1364011305,3195,3195,3195,3195,0
|
|
20240812,183400,1364011305,3195,3195,3195,3195,0
|
|
20240812,183300,1364011305,3195,3195,3195,3195,0
|
|
20240812,183200,1364011305,3195,3195,3195,3195,0
|
|
20240812,183100,1364011305,3195,3195,3195,3195,0
|
|
20240812,183000,1364011305,3195,3195,3195,3195,0
|
|
20240812,182900,1364011305,3195,3195,3195,3195,0
|
|
20240812,182800,1364011305,3195,3195,3195,3195,0
|
|
20240812,182700,1364011305,3195,3195,3195,3195,0
|
|
20240812,182600,1364011305,3195,3195,3195,3195,0
|
|
20240812,182500,1364011305,3195,3195,3195,3195,0
|
|
20240812,182400,1364011305,3195,3195,3195,3195,14239
|
|
20240812,182300,1364011305,3195,3195,3195,3195,0
|
|
20240812,182200,1364011305,3195,3195,3195,3195,0
|
|
20240812,182100,1364011305,3195,3195,3195,3195,0
|
|
20240812,182000,1364011305,3195,3195,3195,3195,0
|
|
20240812,181900,1364011305,3195,3195,3195,3195,0
|
|
20240812,181800,1364011305,3195,3195,3195,3195,0
|
|
20240812,181700,1364011305,3195,3195,3195,3195,0
|
|
20240812,181600,1364011305,3195,3195,3195,3195,0
|
|
20240812,181500,1364011305,3195,3195,3195,3195,0
|
|
20240812,181400,1364011305,3195,3195,3195,3195,0
|
|
20240812,181300,1364011305,3195,3195,3195,3195,0
|
|
20240812,181200,1364011305,3195,3195,3195,3195,0
|
|
20240812,181100,1364011305,3195,3195,3195,3195,0
|
|
20240812,181000,1364011305,3195,3195,3195,3195,0
|
|
20240812,180900,1364011305,3195,3195,3195,3195,0
|
|
20240812,180800,1364011305,3195,3195,3195,3195,0
|
|
20240812,180700,1364011305,3195,3195,3195,3195,0
|
|
20240812,180600,1364011305,3195,3195,3195,3195,0
|
|
20240812,180500,1364011305,3195,3195,3195,3195,0
|
|
20240812,180400,1364011305,3195,3195,3195,3195,0
|
|
20240812,180300,1364011305,3195,3195,3195,3195,0
|
|
20240812,180200,1364011305,3195,3195,3195,3195,0
|
|
20240812,180100,1364011305,3195,3195,3195,3195,0
|
|
20240812,180000,1364011305,3195,3195,3195,3195,0
|
|
20240812,175900,1364011305,3195,3195,3195,3195,0
|
|
20240812,175800,1364011305,3195,3195,3195,3195,0
|
|
20240812,175700,1364011305,3195,3195,3195,3195,0
|
|
20240812,175600,1364011305,3195,3195,3195,3195,0
|
|
20240812,175500,1364011305,3195,3195,3195,3195,0
|
|
20240812,175400,1364011305,3195,3195,3195,3195,14239
|
|
20240812,175300,1364011305,3195,3195,3195,3195,0
|
|
20240812,175200,1364011305,3195,3195,3195,3195,0
|
|
20240812,175100,1364011305,3195,3195,3195,3195,0
|
|
20240812,175000,1364011305,3195,3195,3195,3195,0
|
|
20240812,174900,1364011305,3195,3195,3195,3195,0
|
|
20240812,174800,1364011305,3195,3195,3195,3195,0
|
|
20240812,174700,1364011305,3195,3195,3195,3195,0
|
|
20240812,174600,1364011305,3195,3195,3195,3195,0
|
|
20240812,174500,1364011305,3195,3195,3195,3195,0
|
|
20240812,174400,1364011305,3195,3195,3195,3195,0
|
|
20240812,174300,1364011305,3195,3195,3195,3195,0
|
|
20240812,174200,1364011305,3195,3195,3195,3195,0
|
|
20240812,174100,1364011305,3195,3195,3195,3195,0
|
|
20240812,174000,1364011305,3195,3195,3195,3195,0
|
|
20240812,173900,1364011305,3195,3195,3195,3195,0
|
|
20240812,173800,1364011305,3195,3195,3195,3195,0
|
|
20240812,173700,1364011305,3195,3195,3195,3195,0
|
|
20240812,173600,1364011305,3195,3195,3195,3195,0
|
|
20240812,173500,1364011305,3195,3195,3195,3195,0
|
|
20240812,173400,1364011305,3195,3195,3195,3195,0
|
|
20240812,173300,1364011305,3195,3195,3195,3195,0
|
|
20240812,173200,1364011305,3195,3195,3195,3195,0
|
|
20240812,173100,1364011305,3195,3195,3195,3195,0
|
|
20240812,173000,1364011305,3195,3195,3195,3195,0
|
|
20240812,172900,1364011305,3195,3195,3195,3195,0
|
|
20240812,172800,1364011305,3195,3195,3195,3195,0
|
|
20240812,172700,1364011305,3195,3195,3195,3195,0
|
|
20240812,172600,1364011305,3195,3195,3195,3195,0
|
|
20240812,172500,1364011305,3195,3195,3195,3195,0
|
|
20240812,172400,1364011305,3195,3195,3195,3195,14239
|
|
20240812,172300,1364011305,3195,3195,3195,3195,0
|
|
20240812,172200,1364011305,3195,3195,3195,3195,0
|
|
20240812,172100,1364011305,3195,3195,3195,3195,0
|
|
20240812,172000,1364011305,3195,3195,3195,3195,0
|
|
20240812,171900,1364011305,3195,3195,3195,3195,0
|
|
20240812,171800,1364011305,3195,3195,3195,3195,0
|
|
20240812,171700,1364011305,3195,3195,3195,3195,0
|
|
20240812,171600,1364011305,3195,3195,3195,3195,0
|
|
20240812,171500,1364011305,3195,3195,3195,3195,0
|
|
20240812,171400,1364011305,3195,3195,3195,3195,0
|
|
20240812,171300,1364011305,3195,3195,3195,3195,0
|
|
20240812,171200,1364011305,3195,3195,3195,3195,0
|
|
20240812,171100,1364011305,3195,3195,3195,3195,0
|
|
20240812,171000,1364011305,3195,3195,3195,3195,0
|
|
20240812,170900,1364011305,3195,3195,3195,3195,0
|
|
20240812,170800,1364011305,3195,3195,3195,3195,0
|
|
20240812,170700,1364011305,3195,3195,3195,3195,0
|
|
20240812,170600,1364011305,3195,3195,3195,3195,0
|
|
20240812,170500,1364011305,3195,3195,3195,3195,0
|
|
20240812,170400,1364011305,3195,3195,3195,3195,0
|
|
20240812,170300,1364011305,3195,3195,3195,3195,0
|
|
20240812,170200,1364011305,3195,3195,3195,3195,0
|
|
20240812,170100,1364011305,3195,3195,3195,3195,0
|
|
20240812,170000,1364011305,3195,3195,3195,3195,0
|
|
20240812,165900,1364011305,3195,3195,3195,3195,0
|
|
20240812,165800,1364011305,3195,3195,3195,3195,0
|
|
20240812,165700,1364011305,3195,3195,3195,3195,0
|
|
20240812,165600,1364011305,3195,3195,3195,3195,0
|
|
20240812,165500,1364011305,3195,3195,3195,3195,0
|
|
20240812,165400,1364011305,3195,3195,3195,3195,14239
|
|
20240812,165300,1364011305,3195,3195,3195,3195,0
|
|
20240812,165200,1364011305,3195,3195,3195,3195,0
|
|
20240812,165100,1364011305,3195,3195,3195,3195,0
|
|
20240812,165000,1364011305,3195,3195,3195,3195,0
|
|
20240812,164900,1364011305,3195,3195,3195,3195,0
|
|
20240812,164800,1364011305,3195,3195,3195,3195,0
|
|
20240812,164700,1364011305,3195,3195,3195,3195,0
|
|
20240812,164600,1364011305,3195,3195,3195,3195,0
|
|
20240812,164500,1364011305,3195,3195,3195,3195,0
|
|
20240812,164400,1364011305,3195,3195,3195,3195,0
|
|
20240812,164300,1364011305,3195,3195,3195,3195,0
|
|
20240812,164200,1364011305,3195,3195,3195,3195,0
|
|
20240812,164100,1364011305,3195,3195,3195,3195,0
|
|
20240812,164000,1364011305,3195,3195,3195,3195,0
|
|
20240812,163900,1364011305,3195,3195,3195,3195,0
|
|
20240812,163800,1364011305,3195,3195,3195,3195,0
|
|
20240812,163700,1364011305,3195,3195,3195,3195,0
|
|
20240812,163600,1364011305,3195,3195,3195,3195,0
|
|
20240812,163500,1364011305,3195,3195,3195,3195,0
|
|
20240812,163400,1364011305,3195,3195,3195,3195,0
|
|
20240812,163300,1364011305,3195,3195,3195,3195,0
|
|
20240812,163200,1364011305,3195,3195,3195,3195,0
|
|
20240812,163100,1364011305,3195,3195,3195,3195,0
|
|
20240812,163000,1364011305,3195,3195,3195,3195,0
|
|
20240812,162900,1364011305,3195,3195,3195,3195,0
|
|
20240812,162800,1364011305,3195,3195,3195,3195,0
|
|
20240812,162700,1364011305,3195,3195,3195,3195,0
|
|
20240812,162600,1364011305,3195,3195,3195,3195,0
|
|
20240812,162500,1364011305,3195,3195,3195,3195,0
|
|
20240812,162400,1364011305,3195,3195,3195,3195,14239
|
|
20240812,162300,1364011305,3195,3195,3195,3195,0
|
|
20240812,162200,1364011305,3195,3195,3195,3195,0
|
|
20240812,162100,1364011305,3195,3195,3195,3195,0
|
|
20240812,162000,1364011305,3195,3195,3195,3195,0
|
|
20240812,161900,1364011305,3195,3195,3195,3195,0
|
|
20240812,161800,1364011305,3195,3195,3195,3195,0
|
|
20240812,161700,1364011305,3195,3195,3195,3195,0
|
|
20240812,161600,1364011305,3195,3195,3195,3195,0
|
|
20240812,161500,1364011305,3195,3195,3195,3195,0
|
|
20240812,161400,1364011305,3195,3195,3195,3195,0
|
|
20240812,161300,1364011305,3195,3195,3195,3195,0
|
|
20240812,161200,1364011305,3195,3195,3195,3195,0
|
|
20240812,161100,1364011305,3195,3195,3195,3195,0
|
|
20240812,161000,1364011305,3195,3195,3195,3195,0
|
|
20240812,160900,1364011305,3195,3195,3195,3195,0
|
|
20240812,160800,1364011305,3195,3195,3195,3195,0
|
|
20240812,160700,1364011305,3195,3195,3195,3195,0
|
|
20240812,160600,1364011305,3195,3195,3195,3195,0
|
|
20240812,160500,1364011305,3195,3195,3195,3195,0
|
|
20240812,160400,1364011305,3195,3195,3195,3195,0
|
|
20240812,160300,1364011305,3195,3195,3195,3195,0
|
|
20240812,160200,1364011305,3195,3195,3195,3195,0
|
|
20240812,160100,1364011305,3195,3195,3195,3195,0
|
|
20240812,160000,1364011305,3195,3195,3195,3195,0
|
|
20240812,155900,1364011305,3195,3195,3195,3195,0
|
|
20240812,155800,1364011305,3195,3195,3195,3195,0
|
|
20240812,155700,1364011305,3195,3195,3195,3195,0
|
|
20240812,155600,1364011305,3195,3195,3195,3195,0
|
|
20240812,155500,1364011305,3195,3195,3195,3195,0
|
|
20240812,155400,1364011305,3195,3195,3195,3195,14239
|
|
20240812,155300,1364011305,3195,3195,3195,3195,0
|
|
20240812,155200,1364011305,3195,3195,3195,3195,0
|
|
20240812,155100,1364011305,3195,3195,3195,3195,0
|
|
20240812,155000,1364011305,3195,3195,3195,3195,0
|
|
20240812,154900,1364011305,3195,3195,3195,3195,0
|
|
20240812,154800,1364011305,3195,3195,3195,3195,0
|
|
20240812,154700,1364011305,3195,3195,3195,3195,0
|
|
20240812,154600,1364011305,3195,3195,3195,3195,0
|
|
20240812,154500,1364011305,3195,3195,3195,3195,0
|
|
20240812,154400,1364011305,3195,3195,3195,3195,0
|
|
20240812,154300,1364011305,3195,3195,3195,3195,0
|
|
20240812,154200,1364011305,3195,3195,3195,3195,0
|
|
20240812,154100,1364011305,3195,3195,3195,3195,0
|
|
20240812,154000,1364011305,3195,3195,3195,3195,0
|
|
20240812,153900,1364011305,3195,3195,3195,3195,0
|
|
20240812,153800,1364011305,3195,3195,3195,3195,0
|
|
20240812,153700,1364011305,3195,3195,3195,3195,0
|
|
20240812,153600,1364011305,3195,3195,3195,3195,0
|
|
20240812,153500,1364011305,3195,3195,3195,3195,0
|
|
20240812,153400,1364011305,3195,3195,3195,3195,0
|
|
20240812,153300,1364011305,3195,3195,3195,3195,0
|
|
20240812,153200,1364011305,3195,3195,3195,3195,0
|
|
20240812,153100,1364011305,3195,3195,3195,3195,0
|
|
20240812,153000,1364011305,3195,3195,3195,3195,14239
|
|
20240812,152900,1318517700,3190,3190,3190,3190,0
|
|
20240812,152800,1318517700,3190,3190,3190,3190,0
|
|
20240812,152700,1318517700,3190,3190,3190,3190,0
|
|
20240812,152600,1318517700,3190,3190,3190,3190,0
|
|
20240812,152500,1318517700,3190,3190,3190,3190,0
|
|
20240812,152400,1318517700,3190,3190,3190,3190,0
|
|
20240812,152300,1318517700,3190,3190,3190,3190,0
|
|
20240812,152200,1318517700,3190,3190,3190,3190,0
|
|
20240812,152100,1318517700,3190,3190,3190,3190,0
|
|
20240812,152000,1318517700,3190,3190,3190,3190,0
|
|
20240812,151900,1318517700,3190,3190,3190,3180,3025
|
|
20240812,151800,1308882200,3190,3190,3190,3190,266
|
|
20240812,151700,1308033660,3185,3190,3190,3185,4964
|
|
20240812,151600,1292212255,3185,3180,3190,3180,7301
|
|
20240812,151500,1268962565,3180,3175,3180,3175,1208
|
|
20240812,151400,1265127130,3180,3180,3180,3180,1068
|
|
20240812,151300,1261730890,3180,3180,3180,3180,1356
|
|
20240812,151200,1257418810,3180,3175,3180,3170,6339
|
|
20240812,151100,1237269525,3175,3175,3175,3175,1451
|
|
20240812,151000,1232662600,3175,3175,3175,3175,508
|
|
20240812,150900,1231049700,3175,3175,3175,3175,538
|
|
20240812,150800,1229341550,3175,3175,3175,3175,74
|
|
20240812,150700,1229106600,3170,3170,3170,3170,4332
|
|
20240812,150600,1215374160,3165,3165,3165,3165,543
|
|
20240812,150500,1213655565,3165,3170,3170,3165,1160
|
|
20240812,150400,1209980865,3165,3165,3165,3165,1770
|
|
20240812,150300,1204378815,3170,3165,3170,3165,239
|
|
20240812,150200,1203622360,3165,3170,3170,3165,508
|
|
20240812,150100,1202014500,3170,3165,3170,3165,155
|
|
20240812,150000,1201523900,3165,3165,3165,3165,1
|
|
20240812,145900,1201520735,3170,3165,3170,3165,510
|
|
20240812,145800,1199906565,3165,3165,3165,3160,19
|
|
20240812,145700,1199846435,3165,3170,3170,3165,666
|
|
20240812,145600,1197738530,3170,3170,3170,3170,452
|
|
20240812,145500,1196305690,3165,3165,3170,3165,2709
|
|
20240812,145400,1187730410,3165,3165,3170,3165,73
|
|
20240812,145300,1187499345,3170,3165,3170,3165,1524
|
|
20240812,145200,1182675740,3165,3165,3165,3165,5
|
|
20240812,145100,1182659915,3165,3165,3165,3165,4125
|
|
20240812,145000,1169604290,3170,3170,3170,3170,1338
|
|
20240812,144900,1165362830,3170,3165,3170,3165,4662
|
|
20240812,144800,1150605585,3165,3160,3165,3160,558
|
|
20240812,144700,1148839765,3160,3165,3165,3160,1737
|
|
20240812,144600,1143350790,3160,3165,3165,3160,3204
|
|
20240812,144500,1133226100,3165,3165,3165,3165,24
|
|
20240812,144400,1133150140,3165,3165,3165,3165,18
|
|
20240812,144300,1133093170,3165,3165,3165,3165,19
|
|
20240812,144200,1133033035,3165,3165,3165,3165,0
|
|
20240812,144100,1133033035,3165,3165,3165,3160,1912
|
|
20240812,144000,1126989055,3160,3160,3165,3160,1567
|
|
20240812,143900,1122037330,3160,3155,3160,3155,112
|
|
20240812,143800,1121683810,3160,3160,3160,3160,3494
|
|
20240812,143700,1110642770,3165,3160,3165,3160,5563
|
|
20240812,143600,1093059615,3160,3160,3160,3160,4
|
|
20240812,143500,1093046975,3160,3160,3160,3160,0
|
|
20240812,143400,1093046975,3160,3160,3160,3160,4
|
|
20240812,143300,1093034335,3160,3160,3160,3160,75
|
|
20240812,143200,1092797335,3160,3155,3160,3155,59
|
|
20240812,143100,1092611145,3160,3160,3160,3160,10
|
|
20240812,143000,1092579545,3160,3160,3160,3160,100
|
|
20240812,142900,1092263545,3160,3160,3160,3160,17
|
|
20240812,142800,1092209825,3155,3155,3155,3155,2348
|
|
20240812,142700,1084801885,3160,3160,3160,3160,20
|
|
20240812,142600,1084738685,3165,3160,3165,3155,862
|
|
20240812,142500,1082015325,3160,3160,3165,3160,2271
|
|
20240812,142400,1074838890,3165,3165,3165,3165,700
|
|
20240812,142300,1072623390,3160,3160,3160,3160,204
|
|
20240812,142200,1071978750,3160,3160,3160,3160,4
|
|
20240812,142100,1071966110,3165,3160,3165,3160,2149
|
|
20240812,142000,1065175265,3165,3160,3165,3160,1039
|
|
20240812,141900,1061891955,3160,3165,3165,3160,80
|
|
20240812,141800,1061639010,3160,3165,3165,3160,10
|
|
20240812,141700,1061607390,3160,3160,3160,3160,1480
|
|
20240812,141600,1056930590,3160,3165,3165,3160,21
|
|
20240812,141500,1056864160,3165,3165,3165,3160,159
|
|
20240812,141400,1056361425,3165,3165,3165,3165,205
|
|
20240812,141300,1055712600,3165,3165,3165,3165,5
|
|
20240812,141200,1055696775,3160,3160,3160,3160,20
|
|
20240812,141100,1055633575,3165,3165,3165,3165,562
|
|
20240812,141000,1053854845,3165,3165,3165,3165,0
|
|
20240812,140900,1053854845,3165,3160,3165,3160,6
|
|
20240812,140800,1053835865,3165,3165,3165,3165,9
|
|
20240812,140700,1053807380,3165,3160,3165,3160,7
|
|
20240812,140600,1053785230,3160,3160,3160,3160,144
|
|
20240812,140500,1053330190,3165,3160,3165,3160,3059
|
|
20240812,140400,1043663730,3160,3160,3160,3160,333
|
|
20240812,140300,1042611450,3160,3160,3160,3160,20
|
|
20240812,140200,1042548250,3155,3160,3160,3155,254
|
|
20240812,140100,1041746110,3160,3155,3160,3155,1108
|
|
20240812,140000,1038245330,3155,3160,3160,3155,20
|
|
20240812,135900,1038182205,3155,3155,3155,3155,3073
|
|
20240812,135800,1028486890,3160,3160,3160,3160,4
|
|
20240812,135700,1028474250,3160,3160,3160,3160,8
|
|
20240812,135600,1028448970,3160,3160,3160,3160,3883
|
|
20240812,135500,1016178690,3165,3165,3165,3165,6
|
|
20240812,135400,1016159700,3165,3165,3165,3165,8
|
|
20240812,135300,1016134380,3155,3160,3160,3155,500
|
|
20240812,135200,1014555830,3160,3160,3160,3160,0
|
|
20240812,135100,1014555830,3160,3165,3165,3160,29
|
|
20240812,135000,1014464120,3160,3160,3160,3155,363
|
|
20240812,134900,1013317790,3160,3160,3160,3160,754
|
|
20240812,134800,1010935150,3160,3165,3165,3155,9041
|
|
20240812,134700,982392645,3160,3165,3165,3160,167
|
|
20240812,134600,981864150,3165,3160,3165,3160,112
|
|
20240812,134500,981510170,3160,3160,3160,3160,172
|
|
20240812,134400,980966650,3165,3165,3165,3165,24
|
|
20240812,134300,980890690,3160,3165,3170,3160,862
|
|
20240812,134200,978164705,3165,3165,3170,3165,1002
|
|
20240812,134100,974993355,3165,3165,3165,3165,4
|
|
20240812,134000,974980695,3160,3165,3165,3160,2150
|
|
20240812,133900,968185945,3165,3165,3165,3165,719
|
|
20240812,133800,965910310,3165,3165,3165,3165,125
|
|
20240812,133700,965514685,3160,3170,3170,3160,74
|
|
20240812,133600,965280655,3165,3165,3165,3165,300
|
|
20240812,133500,964331155,3165,3160,3165,3160,1681
|
|
20240812,133400,959019040,3165,3165,3165,3165,0
|
|
20240812,133300,959019040,3165,3165,3165,3165,1729
|
|
20240812,133200,953546755,3170,3170,3170,3165,346
|
|
20240812,133100,952450285,3170,3170,3170,3170,4
|
|
20240812,133000,952437605,3165,3170,3170,3165,89
|
|
20240812,132900,952155900,3165,3165,3165,3165,210
|
|
20240812,132800,951491250,3170,3170,3170,3170,39
|
|
20240812,132700,951367620,3165,3170,3170,3165,1858
|
|
20240812,132600,945482760,3165,3170,3170,3165,181
|
|
20240812,132500,944909875,3170,3170,3170,3170,0
|
|
20240812,132400,944909875,3170,3165,3170,3165,113
|
|
20240812,132300,944552165,3165,3165,3165,3165,0
|
|
20240812,132200,944552165,3165,3165,3165,3165,283
|
|
20240812,132100,943656470,3165,3165,3165,3165,18
|
|
20240812,132000,943599500,3170,3170,3170,3170,7
|
|
20240812,131900,943577310,3165,3160,3165,3160,4227
|
|
20240812,131800,930214045,3160,3160,3165,3160,2949
|
|
20240812,131700,920886420,3165,3160,3165,3160,79
|
|
20240812,131600,920636485,3160,3160,3160,3160,89
|
|
20240812,131500,920355245,3165,3160,3165,3155,1819
|
|
20240812,131400,914611630,3160,3165,3165,3160,1434
|
|
20240812,131300,910080145,3165,3165,3165,3160,3170
|
|
20240812,131200,900049595,3170,3170,3170,3170,55
|
|
20240812,131100,899875245,3170,3170,3170,3170,500
|
|
20240812,131000,898290245,3170,3170,3175,3170,662
|
|
20240812,130900,896191645,3170,3170,3170,3170,4
|
|
20240812,130800,896178965,3170,3170,3175,3170,683
|
|
20240812,130700,894013835,3170,3170,3170,3170,1787
|
|
20240812,130600,888349045,3170,3170,3170,3170,511
|
|
20240812,130500,886729175,3170,3170,3170,3170,100
|
|
20240812,130400,886412175,3170,3165,3170,3165,108
|
|
20240812,130300,886070335,3165,3170,3170,3165,258
|
|
20240812,130200,885253700,3165,3165,3170,3165,8583
|
|
20240812,130100,858068485,3170,3165,3170,3165,904
|
|
20240812,130000,855207305,3170,3170,3170,3170,8
|
|
20240812,125900,855181945,3165,3165,3165,3165,0
|
|
20240812,125800,855181945,3165,3165,3165,3160,5371
|
|
20240812,125700,838191025,3170,3170,3170,3170,4
|
|
20240812,125600,838178345,3170,3170,3170,3170,76
|
|
20240812,125500,837937425,3170,3170,3170,3170,12
|
|
20240812,125400,837899385,3170,3170,3170,3170,204
|
|
20240812,125300,837252705,3170,3170,3175,3170,2357
|
|
20240812,125200,829780515,3170,3175,3175,3170,312
|
|
20240812,125100,828791415,3170,3170,3170,3170,5
|
|
20240812,125000,828775565,3170,3170,3175,3170,1402
|
|
20240812,124900,824331205,3170,3170,3170,3170,0
|
|
20240812,124800,824331205,3170,3175,3175,3170,596
|
|
20240812,124700,822441820,3175,3175,3175,3175,1
|
|
20240812,124600,822438645,3175,3170,3175,3170,367
|
|
20240812,124500,821274445,3175,3175,3175,3170,513
|
|
20240812,124400,819647120,3175,3170,3175,3170,2309
|
|
20240812,124300,812317465,3170,3165,3170,3165,3114
|
|
20240812,124200,802446585,3170,3165,3170,3165,38
|
|
20240812,124100,802326190,3165,3165,3165,3165,2023
|
|
20240812,124000,795923395,3165,3165,3165,3160,603
|
|
20240812,123900,794015415,3165,3160,3165,3160,35
|
|
20240812,123800,793904795,3165,3170,3170,3165,4263
|
|
20240812,123700,780410730,3170,3170,3170,3165,85
|
|
20240812,123600,780141680,3165,3170,3170,3165,104
|
|
20240812,123500,779812500,3170,3170,3175,3170,2176
|
|
20240812,123400,772914470,3170,3170,3175,3170,2133
|
|
20240812,123300,766152845,3170,3170,3170,3170,16
|
|
20240812,123200,766102125,3170,3170,3170,3170,407
|
|
20240812,123100,764811935,3170,3170,3170,3170,0
|
|
20240812,123000,764811935,3170,3170,3170,3165,2438
|
|
20240812,122900,757088580,3170,3165,3170,3165,2167
|
|
20240812,122800,750226395,3160,3165,3165,3160,4664
|
|
20240812,122700,735484160,3165,3165,3170,3165,1460
|
|
20240812,122600,730863215,3160,3160,3160,3160,1192
|
|
20240812,122500,727096495,3160,3160,3160,3160,453
|
|
20240812,122400,725665015,3160,3160,3160,3155,1635
|
|
20240812,122300,720498965,3160,3150,3160,3150,1793
|
|
20240812,122200,714844085,3155,3145,3155,3145,4465
|
|
20240812,122100,700765605,3150,3150,3150,3150,5
|
|
20240812,122000,700749855,3150,3150,3150,3150,4
|
|
20240812,121900,700737255,3150,3150,3150,3150,8
|
|
20240812,121800,700712055,3150,3150,3150,3150,4
|
|
20240812,121700,700699455,3150,3150,3150,3150,0
|
|
20240812,121600,700699455,3150,3150,3150,3150,297
|
|
20240812,121500,699763905,3150,3145,3150,3145,621
|
|
20240812,121400,697808255,3150,3150,3150,3150,24
|
|
20240812,121300,697732655,3150,3155,3155,3150,463
|
|
20240812,121200,696274165,3150,3150,3150,3150,732
|
|
20240812,121100,693968365,3145,3155,3155,3145,4516
|
|
20240812,121000,679742970,3155,3155,3155,3155,0
|
|
20240812,120900,679742970,3155,3155,3155,3150,17
|
|
20240812,120800,679689350,3150,3150,3150,3150,335
|
|
20240812,120700,678634100,3150,3150,3150,3150,1994
|
|
20240812,120600,672353000,3150,3155,3155,3145,17
|
|
20240812,120500,672299465,3150,3150,3150,3150,1250
|
|
20240812,120400,668361965,3150,3150,3150,3145,275
|
|
20240812,120300,667495725,3150,3150,3150,3150,519
|
|
20240812,120200,665860875,3150,3150,3150,3145,354
|
|
20240812,120100,664746545,3145,3145,3145,3145,999
|
|
20240812,120000,661604690,3150,3150,3150,3145,63
|
|
20240812,115900,661406300,3150,3145,3150,3140,1230
|
|
20240812,115800,657537990,3145,3140,3145,3140,5391
|
|
20240812,115700,640586075,3145,3140,3145,3140,1344
|
|
20240812,115600,636365910,3140,3140,3140,3140,2673
|
|
20240812,115500,627972690,3140,3140,3140,3140,9272
|
|
20240812,115400,598858610,3140,3140,3140,3140,166
|
|
20240812,115300,598337370,3140,3140,3140,3140,4
|
|
20240812,115200,598324810,3135,3135,3135,3135,300
|
|
20240812,115100,597384310,3140,3140,3140,3140,13
|
|
20240812,115000,597343490,3135,3135,3135,3135,366
|
|
20240812,114900,596196080,3135,3135,3135,3135,244
|
|
20240812,114800,595431140,3140,3140,3140,3140,10
|
|
20240812,114700,595399740,3135,3135,3135,3135,295
|
|
20240812,114600,594474915,3130,3130,3130,3130,0
|
|
20240812,114500,594474915,3130,3135,3135,3130,35
|
|
20240812,114400,594365290,3135,3135,3135,3135,4
|
|
20240812,114300,594352750,3135,3135,3135,3135,8
|
|
20240812,114200,594327670,3135,3135,3135,3135,4
|
|
20240812,114100,594315130,3135,3135,3135,3135,1
|
|
20240812,114000,594311995,3135,3140,3140,3135,18
|
|
20240812,113900,594255525,3140,3140,3140,3140,552
|
|
20240812,113800,592522245,3130,3145,3145,3130,1806
|
|
20240812,113700,586866405,3140,3140,3140,3140,9
|
|
20240812,113600,586838145,3140,3145,3145,3140,25
|
|
20240812,113500,586759595,3140,3140,3140,3135,1122
|
|
20240812,113400,583236730,3140,3140,3140,3140,90
|
|
20240812,113300,582954130,3140,3135,3140,3135,33
|
|
20240812,113200,582850610,3135,3140,3140,3135,73
|
|
20240812,113100,582621725,3140,3140,3140,3140,4
|
|
20240812,113000,582609165,3135,3135,3145,3135,953
|
|
20240812,112900,579621500,3135,3130,3135,3130,113
|
|
20240812,112800,579267295,3125,3125,3125,3125,0
|
|
20240812,112700,579267295,3125,3125,3125,3125,30
|
|
20240812,112600,579173545,3130,3130,3130,3130,5
|
|
20240812,112500,579157895,3125,3130,3130,3125,800
|
|
20240812,112400,576657760,3130,3130,3130,3130,95
|
|
20240812,112300,576360410,3130,3130,3130,3130,227
|
|
20240812,112200,575649900,3130,3125,3130,3125,1166
|
|
20240812,112100,572000715,3125,3125,3125,3125,0
|
|
20240812,112000,572000715,3125,3125,3130,3125,3363
|
|
20240812,111900,561491315,3125,3130,3130,3125,426
|
|
20240812,111800,560159990,3130,3130,3130,3130,112
|
|
20240812,111700,559809430,3130,3130,3130,3130,4
|
|
20240812,111600,559796910,3130,3135,3135,3130,2689
|
|
20240812,111500,551379840,3135,3140,3140,3135,1853
|
|
20240812,111400,545570660,3140,3140,3140,3140,9
|
|
20240812,111300,545542400,3140,3135,3140,3135,1187
|
|
20240812,111200,541821135,3135,3140,3140,3135,131
|
|
20240812,111100,541409875,3140,3140,3145,3140,299
|
|
20240812,111000,540470995,3135,3140,3140,3135,425
|
|
20240812,110900,539137480,3145,3140,3145,3140,51
|
|
20240812,110800,538977320,3140,3140,3140,3140,122
|
|
20240812,110700,538594240,3140,3140,3140,3140,216
|
|
20240812,110600,537916000,3140,3140,3140,3135,12
|
|
20240812,110500,537878340,3140,3140,3140,3140,0
|
|
20240812,110400,537878340,3140,3140,3140,3140,17
|
|
20240812,110300,537824960,3140,3140,3140,3140,10
|
|
20240812,110200,537793560,3140,3140,3140,3140,16
|
|
20240812,110100,537743320,3140,3140,3140,3140,0
|
|
20240812,110000,537743320,3140,3140,3140,3135,512
|
|
20240812,105900,536138140,3140,3140,3140,3140,748
|
|
20240812,105800,533789420,3140,3140,3140,3140,861
|
|
20240812,105700,531085880,3145,3145,3145,3140,2015
|
|
20240812,105600,524758705,3145,3145,3145,3145,9
|
|
20240812,105500,524730400,3145,3140,3145,3140,367
|
|
20240812,105400,523578000,3140,3140,3140,3140,5
|
|
20240812,105300,523562300,3145,3145,3145,3145,13
|
|
20240812,105200,523521415,3140,3140,3140,3140,142
|
|
20240812,105100,523075535,3140,3140,3140,3135,175
|
|
20240812,105000,522526160,3140,3140,3140,3140,394
|
|
20240812,104900,521289000,3140,3135,3140,3135,67
|
|
20240812,104800,521078870,3135,3140,3140,3135,565
|
|
20240812,104700,519307270,3140,3140,3140,3140,32
|
|
20240812,104600,519206790,3145,3145,3145,3145,12
|
|
20240812,104500,519169050,3135,3140,3140,3135,1610
|
|
20240812,104400,514119820,3145,3145,3145,3145,5
|
|
20240812,104300,514104095,3145,3140,3145,3140,1006
|
|
20240812,104200,510945245,3135,3145,3145,3135,482
|
|
20240812,104100,509432435,3140,3145,3145,3140,305
|
|
20240812,104000,508474715,3140,3145,3145,3140,16
|
|
20240812,103900,508424450,3140,3145,3145,3135,534
|
|
20240812,103800,506750160,3135,3135,3135,3135,0
|
|
20240812,103700,506750160,3135,3140,3140,3135,290
|
|
20240812,103600,505839860,3140,3140,3140,3140,0
|
|
20240812,103500,505839860,3140,3135,3145,3135,58
|
|
20240812,103400,505657920,3130,3140,3140,3130,457
|
|
20240812,103300,504225505,3135,3140,3140,3135,1095
|
|
20240812,103200,500791695,3140,3140,3145,3140,198
|
|
20240812,103100,500169950,3145,3145,3145,3145,9
|
|
20240812,103000,500141645,3145,3145,3145,3145,4
|
|
20240812,102900,500129065,3145,3145,3145,3145,1
|
|
20240812,102800,500125920,3145,3150,3150,3145,264
|
|
20240812,102700,499295615,3150,3145,3150,3145,1387
|
|
20240812,102600,494930090,3150,3150,3155,3150,2009
|
|
20240812,102500,488601735,3150,3140,3150,3140,5333
|
|
20240812,102400,471822895,3135,3135,3140,3135,162
|
|
20240812,102300,471314380,3135,3140,3140,3135,10
|
|
20240812,102200,471282985,3140,3140,3140,3140,4
|
|
20240812,102100,471270425,3140,3140,3140,3140,2626
|
|
20240812,102000,463024785,3140,3140,3140,3140,21
|
|
20240812,101900,462958845,3140,3140,3140,3140,0
|
|
20240812,101800,462958845,3140,3135,3140,3135,3011
|
|
20240812,101700,453505475,3135,3135,3135,3135,2258
|
|
20240812,101600,446426645,3140,3140,3140,3140,12
|
|
20240812,101500,446388965,3135,3140,3140,3135,260
|
|
20240812,101400,445572780,3140,3135,3140,3135,623
|
|
20240812,101300,443619650,3135,3140,3140,3135,960
|
|
20240812,101200,440609505,3140,3140,3140,3140,8
|
|
20240812,101100,440584385,3140,3140,3140,3140,306
|
|
20240812,101000,439623545,3140,3140,3140,3140,309
|
|
20240812,100900,438653285,3135,3140,3140,3135,11
|
|
20240812,100800,438618755,3140,3140,3140,3140,229
|
|
20240812,100700,437899695,3140,3145,3145,3140,11
|
|
20240812,100600,437865150,3135,3145,3145,3135,1856
|
|
20240812,100500,432035850,3135,3125,3135,3125,14792
|
|
20240812,100400,385748540,3125,3125,3125,3125,14
|
|
20240812,100300,385704790,3125,3125,3125,3125,7
|
|
20240812,100200,385682915,3120,3125,3125,3120,16
|
|
20240812,100100,385632925,3120,3120,3120,3110,4902
|
|
20240812,100000,370351480,3120,3120,3120,3120,171
|
|
20240812,095900,369817960,3120,3115,3120,3115,465
|
|
20240812,095800,368369465,3115,3120,3120,3115,20
|
|
20240812,095700,368307160,3110,3110,3120,3110,9232
|
|
20240812,095600,339595610,3110,3120,3120,3110,4378
|
|
20240812,095500,325974400,3110,3120,3120,3110,6697
|
|
20240812,095400,305124910,3120,3120,3120,3115,62
|
|
20240812,095300,304931720,3120,3120,3120,3120,41
|
|
20240812,095200,304803800,3125,3125,3130,3115,7169
|
|
20240812,095100,282413095,3130,3130,3130,3130,16
|
|
20240812,095000,282363015,3125,3130,3130,3125,2340
|
|
20240812,094900,275050460,3130,3130,3130,3130,95
|
|
20240812,094800,274753110,3130,3130,3130,3125,334
|
|
20240812,094700,273707745,3130,3130,3130,3130,775
|
|
20240812,094600,271281995,3130,3130,3130,3120,651
|
|
20240812,094500,269247385,3130,3130,3130,3130,5
|
|
20240812,094400,269231735,3130,3130,3130,3120,326
|
|
20240812,094300,268214175,3130,3125,3130,3120,435
|
|
20240812,094200,266854800,3130,3130,3130,3130,12
|
|
20240812,094100,266817240,3130,3125,3130,3125,103
|
|
20240812,094000,266495005,3120,3130,3130,3120,596
|
|
20240812,093900,264632835,3130,3130,3130,3130,103
|
|
20240812,093800,264310445,3130,3125,3130,3120,6877
|
|
20240812,093700,242853000,3120,3130,3130,3120,27
|
|
20240812,093600,242768655,3130,3120,3130,3120,61
|
|
20240812,093500,242578325,3120,3125,3125,3120,110
|
|
20240812,093400,242235055,3120,3120,3120,3120,0
|
|
20240812,093300,242235055,3120,3125,3125,3120,4890
|
|
20240812,093200,226978025,3130,3130,3130,3125,798
|
|
20240812,093100,224480535,3125,3125,3125,3120,370
|
|
20240812,093000,223325785,3125,3120,3125,3120,730
|
|
20240812,092900,221045035,3115,3115,3115,3115,1890
|
|
20240812,092800,215157685,3115,3120,3120,3115,1259
|
|
20240812,092700,211229610,3120,3120,3125,3120,4135
|
|
20240812,092600,198326040,3120,3120,3120,3120,43
|
|
20240812,092500,198191880,3120,3120,3120,3120,24
|
|
20240812,092400,198117000,3115,3115,3115,3115,8742
|
|
20240812,092300,170885670,3120,3120,3120,3115,960
|
|
20240812,092200,167891510,3120,3120,3120,3120,1083
|
|
20240812,092100,164512550,3125,3125,3125,3125,7
|
|
20240812,092000,164490675,3125,3120,3125,3120,1024
|
|
20240812,091900,161295760,3120,3120,3120,3120,194
|
|
20240812,091800,160690480,3115,3115,3115,3115,337
|
|
20240812,091700,159640725,3120,3120,3120,3120,2995
|
|
20240812,091600,150296325,3120,3120,3120,3120,1142
|
|
20240812,091500,146733285,3125,3125,3130,3125,267
|
|
20240812,091400,145898130,3125,3125,3125,3125,965
|
|
20240812,091300,142882505,3125,3125,3125,3120,4436
|
|
20240812,091200,129021005,3130,3130,3130,3130,113
|
|
20240812,091100,128667315,3130,3140,3140,3130,3359
|
|
20240812,091000,118153290,3135,3135,3135,3135,1753
|
|
20240812,090900,112657635,3135,3135,3140,3135,2935
|
|
20240812,090800,103456385,3135,3145,3145,3135,3787
|
|
20240812,090700,91571030,3150,3150,3150,3150,99
|
|
20240812,090600,91259180,3150,3140,3155,3130,1366
|
|
20240812,090500,86961480,3140,3140,3140,3140,1824
|
|
20240812,090400,81234120,3140,3120,3140,3120,4311
|
|
20240812,090300,67737670,3115,3105,3115,3105,2506
|
|
20240812,090200,59934040,3105,3105,3105,3095,4206
|
|
20240812,090100,46886110,3105,3135,3135,3105,5504
|
|
20240812,090000,29729000,3135,3115,3135,3115,9534
|