597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185400,4194581390,3205,3205,3205,3205,10363
|
|
20240813,185300,4194581390,3205,3205,3205,3205,0
|
|
20240813,185200,4194581390,3205,3205,3205,3205,0
|
|
20240813,185100,4194581390,3205,3205,3205,3205,0
|
|
20240813,185000,4194581390,3205,3205,3205,3205,0
|
|
20240813,184900,4194581390,3205,3205,3205,3205,0
|
|
20240813,184800,4194581390,3205,3205,3205,3205,0
|
|
20240813,184700,4194581390,3205,3205,3205,3205,0
|
|
20240813,184600,4194581390,3205,3205,3205,3205,0
|
|
20240813,184500,4194581390,3205,3205,3205,3205,0
|
|
20240813,184400,4194581390,3205,3205,3205,3205,0
|
|
20240813,184300,4194581390,3205,3205,3205,3205,0
|
|
20240813,184200,4194581390,3205,3205,3205,3205,0
|
|
20240813,184100,4194581390,3205,3205,3205,3205,0
|
|
20240813,184000,4194581390,3205,3205,3205,3205,0
|
|
20240813,183900,4194581390,3205,3205,3205,3205,0
|
|
20240813,183800,4194581390,3205,3205,3205,3205,0
|
|
20240813,183700,4194581390,3205,3205,3205,3205,0
|
|
20240813,183600,4194581390,3205,3205,3205,3205,0
|
|
20240813,183500,4194581390,3205,3205,3205,3205,0
|
|
20240813,183400,4194581390,3205,3205,3205,3205,0
|
|
20240813,183300,4194581390,3205,3205,3205,3205,0
|
|
20240813,183200,4194581390,3205,3205,3205,3205,0
|
|
20240813,183100,4194581390,3205,3205,3205,3205,0
|
|
20240813,183000,4194581390,3205,3205,3205,3205,0
|
|
20240813,182900,4194581390,3205,3205,3205,3205,0
|
|
20240813,182800,4194581390,3205,3205,3205,3205,0
|
|
20240813,182700,4194581390,3205,3205,3205,3205,0
|
|
20240813,182600,4194581390,3205,3205,3205,3205,0
|
|
20240813,182500,4194581390,3205,3205,3205,3205,0
|
|
20240813,182400,4194581390,3205,3205,3205,3205,10363
|
|
20240813,182300,4194581390,3205,3205,3205,3205,0
|
|
20240813,182200,4194581390,3205,3205,3205,3205,0
|
|
20240813,182100,4194581390,3205,3205,3205,3205,0
|
|
20240813,182000,4194581390,3205,3205,3205,3205,0
|
|
20240813,181900,4194581390,3205,3205,3205,3205,0
|
|
20240813,181800,4194581390,3205,3205,3205,3205,0
|
|
20240813,181700,4194581390,3205,3205,3205,3205,0
|
|
20240813,181600,4194581390,3205,3205,3205,3205,0
|
|
20240813,181500,4194581390,3205,3205,3205,3205,0
|
|
20240813,181400,4194581390,3205,3205,3205,3205,0
|
|
20240813,181300,4194581390,3205,3205,3205,3205,0
|
|
20240813,181200,4194581390,3205,3205,3205,3205,0
|
|
20240813,181100,4194581390,3205,3205,3205,3205,0
|
|
20240813,181000,4194581390,3205,3205,3205,3205,0
|
|
20240813,180900,4194581390,3205,3205,3205,3205,0
|
|
20240813,180800,4194581390,3205,3205,3205,3205,0
|
|
20240813,180700,4194581390,3205,3205,3205,3205,0
|
|
20240813,180600,4194581390,3205,3205,3205,3205,0
|
|
20240813,180500,4194581390,3205,3205,3205,3205,0
|
|
20240813,180400,4194581390,3205,3205,3205,3205,0
|
|
20240813,180300,4194581390,3205,3205,3205,3205,0
|
|
20240813,180200,4194581390,3205,3205,3205,3205,0
|
|
20240813,180100,4194581390,3205,3205,3205,3205,0
|
|
20240813,180000,4194581390,3205,3205,3205,3205,0
|
|
20240813,175900,4194581390,3205,3205,3205,3205,0
|
|
20240813,175800,4194581390,3205,3205,3205,3205,0
|
|
20240813,175700,4194581390,3205,3205,3205,3205,0
|
|
20240813,175600,4194581390,3205,3205,3205,3205,0
|
|
20240813,175500,4194581390,3205,3205,3205,3205,0
|
|
20240813,175400,4194581390,3205,3205,3205,3205,10363
|
|
20240813,175300,4194581390,3205,3205,3205,3205,0
|
|
20240813,175200,4194581390,3205,3205,3205,3205,0
|
|
20240813,175100,4194581390,3205,3205,3205,3205,0
|
|
20240813,175000,4194581390,3205,3205,3205,3205,0
|
|
20240813,174900,4194581390,3205,3205,3205,3205,0
|
|
20240813,174800,4194581390,3205,3205,3205,3205,0
|
|
20240813,174700,4194581390,3205,3205,3205,3205,0
|
|
20240813,174600,4194581390,3205,3205,3205,3205,0
|
|
20240813,174500,4194581390,3205,3205,3205,3205,0
|
|
20240813,174400,4194581390,3205,3205,3205,3205,0
|
|
20240813,174300,4194581390,3205,3205,3205,3205,0
|
|
20240813,174200,4194581390,3205,3205,3205,3205,0
|
|
20240813,174100,4194581390,3205,3205,3205,3205,0
|
|
20240813,174000,4194581390,3205,3205,3205,3205,0
|
|
20240813,173900,4194581390,3205,3205,3205,3205,0
|
|
20240813,173800,4194581390,3205,3205,3205,3205,0
|
|
20240813,173700,4194581390,3205,3205,3205,3205,0
|
|
20240813,173600,4194581390,3205,3205,3205,3205,0
|
|
20240813,173500,4194581390,3205,3205,3205,3205,0
|
|
20240813,173400,4194581390,3205,3205,3205,3205,0
|
|
20240813,173300,4194581390,3205,3205,3205,3205,0
|
|
20240813,173200,4194581390,3205,3205,3205,3205,0
|
|
20240813,173100,4194581390,3205,3205,3205,3205,0
|
|
20240813,173000,4194581390,3205,3205,3205,3205,0
|
|
20240813,172900,4194581390,3205,3205,3205,3205,0
|
|
20240813,172800,4194581390,3205,3205,3205,3205,0
|
|
20240813,172700,4194581390,3205,3205,3205,3205,0
|
|
20240813,172600,4194581390,3205,3205,3205,3205,0
|
|
20240813,172500,4194581390,3205,3205,3205,3205,0
|
|
20240813,172400,4194581390,3205,3205,3205,3205,10363
|
|
20240813,172300,4194581390,3205,3205,3205,3205,0
|
|
20240813,172200,4194581390,3205,3205,3205,3205,0
|
|
20240813,172100,4194581390,3205,3205,3205,3205,0
|
|
20240813,172000,4194581390,3205,3205,3205,3205,0
|
|
20240813,171900,4194581390,3205,3205,3205,3205,0
|
|
20240813,171800,4194581390,3205,3205,3205,3205,0
|
|
20240813,171700,4194581390,3205,3205,3205,3205,0
|
|
20240813,171600,4194581390,3205,3205,3205,3205,0
|
|
20240813,171500,4194581390,3205,3205,3205,3205,0
|
|
20240813,171400,4194581390,3205,3205,3205,3205,0
|
|
20240813,171300,4194581390,3205,3205,3205,3205,0
|
|
20240813,171200,4194581390,3205,3205,3205,3205,0
|
|
20240813,171100,4194581390,3205,3205,3205,3205,0
|
|
20240813,171000,4194581390,3205,3205,3205,3205,0
|
|
20240813,170900,4194581390,3205,3205,3205,3205,0
|
|
20240813,170800,4194581390,3205,3205,3205,3205,0
|
|
20240813,170700,4194581390,3205,3205,3205,3205,0
|
|
20240813,170600,4194581390,3205,3205,3205,3205,0
|
|
20240813,170500,4194581390,3205,3205,3205,3205,0
|
|
20240813,170400,4194581390,3205,3205,3205,3205,0
|
|
20240813,170300,4194581390,3205,3205,3205,3205,0
|
|
20240813,170200,4194581390,3205,3205,3205,3205,0
|
|
20240813,170100,4194581390,3205,3205,3205,3205,0
|
|
20240813,170000,4194581390,3205,3205,3205,3205,0
|
|
20240813,165900,4194581390,3205,3205,3205,3205,0
|
|
20240813,165800,4194581390,3205,3205,3205,3205,0
|
|
20240813,165700,4194581390,3205,3205,3205,3205,0
|
|
20240813,165600,4194581390,3205,3205,3205,3205,0
|
|
20240813,165500,4194581390,3205,3205,3205,3205,0
|
|
20240813,165400,4194581390,3205,3205,3205,3205,10363
|
|
20240813,165300,4194581390,3205,3205,3205,3205,0
|
|
20240813,165200,4194581390,3205,3205,3205,3205,0
|
|
20240813,165100,4194581390,3205,3205,3205,3205,0
|
|
20240813,165000,4194581390,3205,3205,3205,3205,0
|
|
20240813,164900,4194581390,3205,3205,3205,3205,0
|
|
20240813,164800,4194581390,3205,3205,3205,3205,0
|
|
20240813,164700,4194581390,3205,3205,3205,3205,0
|
|
20240813,164600,4194581390,3205,3205,3205,3205,0
|
|
20240813,164500,4194581390,3205,3205,3205,3205,0
|
|
20240813,164400,4194581390,3205,3205,3205,3205,0
|
|
20240813,164300,4194581390,3205,3205,3205,3205,0
|
|
20240813,164200,4194581390,3205,3205,3205,3205,0
|
|
20240813,164100,4194581390,3205,3205,3205,3205,0
|
|
20240813,164000,4194581390,3205,3205,3205,3205,0
|
|
20240813,163900,4194581390,3205,3205,3205,3205,0
|
|
20240813,163800,4194581390,3205,3205,3205,3205,0
|
|
20240813,163700,4194581390,3205,3205,3205,3205,0
|
|
20240813,163600,4194581390,3205,3205,3205,3205,0
|
|
20240813,163500,4194581390,3205,3205,3205,3205,0
|
|
20240813,163400,4194581390,3205,3205,3205,3205,0
|
|
20240813,163300,4194581390,3205,3205,3205,3205,0
|
|
20240813,163200,4194581390,3205,3205,3205,3205,0
|
|
20240813,163100,4194581390,3205,3205,3205,3205,0
|
|
20240813,163000,4194581390,3205,3205,3205,3205,0
|
|
20240813,162900,4194581390,3205,3205,3205,3205,0
|
|
20240813,162800,4194581390,3205,3205,3205,3205,0
|
|
20240813,162700,4194581390,3205,3205,3205,3205,0
|
|
20240813,162600,4194581390,3205,3205,3205,3205,0
|
|
20240813,162500,4194581390,3205,3205,3205,3205,0
|
|
20240813,162400,4194581390,3205,3205,3205,3205,10363
|
|
20240813,162300,4194581390,3205,3205,3205,3205,0
|
|
20240813,162200,4194581390,3205,3205,3205,3205,0
|
|
20240813,162100,4194581390,3205,3205,3205,3205,0
|
|
20240813,162000,4194581390,3205,3205,3205,3205,0
|
|
20240813,161900,4194581390,3205,3205,3205,3205,0
|
|
20240813,161800,4194581390,3205,3205,3205,3205,0
|
|
20240813,161700,4194581390,3205,3205,3205,3205,0
|
|
20240813,161600,4194581390,3205,3205,3205,3205,0
|
|
20240813,161500,4194581390,3205,3205,3205,3205,0
|
|
20240813,161400,4194581390,3205,3205,3205,3205,0
|
|
20240813,161300,4194581390,3205,3205,3205,3205,0
|
|
20240813,161200,4194581390,3205,3205,3205,3205,0
|
|
20240813,161100,4194581390,3205,3205,3205,3205,0
|
|
20240813,161000,4194581390,3205,3205,3205,3205,0
|
|
20240813,160900,4194581390,3205,3205,3205,3205,0
|
|
20240813,160800,4194581390,3205,3205,3205,3205,0
|
|
20240813,160700,4194581390,3205,3205,3205,3205,0
|
|
20240813,160600,4194581390,3205,3205,3205,3205,0
|
|
20240813,160500,4194581390,3205,3205,3205,3205,0
|
|
20240813,160400,4194581390,3205,3205,3205,3205,0
|
|
20240813,160300,4194581390,3205,3205,3205,3205,0
|
|
20240813,160200,4194581390,3205,3205,3205,3205,0
|
|
20240813,160100,4194581390,3205,3205,3205,3205,0
|
|
20240813,160000,4194581390,3205,3205,3205,3205,0
|
|
20240813,155900,4194581390,3205,3205,3205,3205,0
|
|
20240813,155800,4194581390,3205,3205,3205,3205,0
|
|
20240813,155700,4194581390,3205,3205,3205,3205,0
|
|
20240813,155600,4194581390,3205,3205,3205,3205,0
|
|
20240813,155500,4194581390,3205,3205,3205,3205,0
|
|
20240813,155400,4194581390,3205,3205,3205,3205,10363
|
|
20240813,155300,4194581390,3205,3205,3205,3205,0
|
|
20240813,155200,4194581390,3205,3205,3205,3205,0
|
|
20240813,155100,4194581390,3205,3205,3205,3205,0
|
|
20240813,155000,4194581390,3205,3205,3205,3205,0
|
|
20240813,154900,4194581390,3205,3205,3205,3205,0
|
|
20240813,154800,4194581390,3205,3205,3205,3205,0
|
|
20240813,154700,4194581390,3205,3205,3205,3205,0
|
|
20240813,154600,4194581390,3205,3205,3205,3205,0
|
|
20240813,154500,4194581390,3205,3205,3205,3205,0
|
|
20240813,154400,4194581390,3205,3205,3205,3205,0
|
|
20240813,154300,4194581390,3205,3205,3205,3205,0
|
|
20240813,154200,4194581390,3205,3205,3205,3205,0
|
|
20240813,154100,4194581390,3205,3205,3205,3205,0
|
|
20240813,154000,4194581390,3205,3205,3205,3205,0
|
|
20240813,153900,4194581390,3205,3205,3205,3205,0
|
|
20240813,153800,4194581390,3205,3205,3205,3205,0
|
|
20240813,153700,4194581390,3205,3205,3205,3205,0
|
|
20240813,153600,4194581390,3205,3205,3205,3205,0
|
|
20240813,153500,4194581390,3205,3205,3205,3205,0
|
|
20240813,153400,4194581390,3205,3205,3205,3205,0
|
|
20240813,153300,4194581390,3205,3205,3205,3205,0
|
|
20240813,153200,4194581390,3205,3205,3205,3205,0
|
|
20240813,153100,4194581390,3205,3205,3205,3205,0
|
|
20240813,153000,4194581390,3205,3205,3205,3205,10363
|
|
20240813,152900,4161367975,3205,3205,3205,3205,0
|
|
20240813,152800,4161367975,3205,3205,3205,3205,0
|
|
20240813,152700,4161367975,3205,3205,3205,3205,0
|
|
20240813,152600,4161367975,3205,3205,3205,3205,0
|
|
20240813,152500,4161367975,3205,3205,3205,3205,0
|
|
20240813,152400,4161367975,3205,3205,3205,3205,0
|
|
20240813,152300,4161367975,3205,3205,3205,3205,0
|
|
20240813,152200,4161367975,3205,3205,3205,3205,0
|
|
20240813,152100,4161367975,3205,3205,3205,3205,0
|
|
20240813,152000,4161367975,3205,3205,3205,3205,0
|
|
20240813,151900,4161367975,3205,3205,3205,3200,2635
|
|
20240813,151800,4152935760,3205,3200,3205,3195,11062
|
|
20240813,151700,4117565260,3200,3205,3205,3200,2846
|
|
20240813,151600,4108458010,3205,3210,3210,3200,1056
|
|
20240813,151500,4105073770,3205,3210,3210,3205,1469
|
|
20240813,151400,4100365580,3205,3205,3210,3205,1723
|
|
20240813,151300,4094843360,3210,3205,3210,3200,2038
|
|
20240813,151200,4088316125,3210,3210,3210,3205,520
|
|
20240813,151100,4086649515,3210,3200,3210,3200,1887
|
|
20240813,151000,4080605975,3210,3200,3210,3195,5961
|
|
20240813,150900,4061527270,3205,3205,3205,3205,23
|
|
20240813,150800,4061453555,3205,3195,3205,3195,732
|
|
20240813,150700,4059111040,3200,3200,3205,3195,859
|
|
20240813,150600,4056362570,3205,3200,3205,3200,77
|
|
20240813,150500,4056116165,3205,3205,3205,3195,4188
|
|
20240813,150400,4042714480,3205,3200,3205,3200,339
|
|
20240813,150300,4041629675,3205,3200,3205,3195,1483
|
|
20240813,150200,4036889200,3205,3205,3205,3200,3198
|
|
20240813,150100,4026654595,3205,3205,3205,3205,62
|
|
20240813,150000,4026455885,3205,3200,3205,3200,1314
|
|
20240813,145900,4022251060,3205,3200,3205,3200,255
|
|
20240813,145800,4021435055,3205,3205,3205,3200,433
|
|
20240813,145700,4020048115,3205,3200,3205,3195,478
|
|
20240813,145600,4018520155,3200,3200,3200,3200,200
|
|
20240813,145500,4017880155,3205,3195,3205,3195,1404
|
|
20240813,145400,4013391015,3205,3200,3205,3200,341
|
|
20240813,145300,4012299805,3205,3195,3205,3195,1344
|
|
20240813,145200,4007999855,3205,3200,3205,3200,1117
|
|
20240813,145100,4004421390,3205,3205,3205,3205,0
|
|
20240813,145000,4004421390,3205,3205,3205,3195,206
|
|
20240813,144900,4003761190,3205,3195,3205,3195,728
|
|
20240813,144800,4001431630,3195,3200,3200,3195,128
|
|
20240813,144700,4001022645,3200,3205,3205,3195,224
|
|
20240813,144600,4000306845,3205,3195,3205,3190,2362
|
|
20240813,144500,3992767590,3205,3195,3205,3195,52
|
|
20240813,144400,3992601430,3200,3195,3200,3195,2007
|
|
20240813,144300,3986189030,3205,3200,3205,3200,502
|
|
20240813,144200,3984582620,3205,3200,3205,3200,2587
|
|
20240813,144100,3976304200,3200,3200,3200,3200,104
|
|
20240813,144000,3975971400,3200,3200,3200,3200,0
|
|
20240813,143900,3975971400,3200,3200,3200,3190,391
|
|
20240813,143800,3974724080,3195,3200,3200,3195,365
|
|
20240813,143700,3973556890,3200,3200,3200,3200,204
|
|
20240813,143600,3972904090,3200,3200,3200,3200,305
|
|
20240813,143500,3971928090,3200,3185,3200,3185,3563
|
|
20240813,143400,3960569895,3190,3190,3190,3185,209
|
|
20240813,143300,3959904035,3185,3185,3190,3180,2842
|
|
20240813,143200,3950857260,3185,3185,3185,3180,755
|
|
20240813,143100,3948456325,3185,3185,3190,3180,2915
|
|
20240813,143000,3939186235,3185,3185,3185,3185,197
|
|
20240813,142900,3938558790,3185,3185,3185,3185,860
|
|
20240813,142800,3935819690,3185,3185,3185,3185,346
|
|
20240813,142700,3934717680,3185,3185,3185,3180,1852
|
|
20240813,142600,3928827690,3180,3190,3190,3180,1932
|
|
20240813,142500,3922673435,3190,3205,3205,3185,13793
|
|
20240813,142400,3878604930,3205,3200,3210,3200,2605
|
|
20240813,142300,3870265965,3210,3205,3210,3205,8
|
|
20240813,142200,3870240315,3210,3210,3210,3205,86
|
|
20240813,142100,3869964645,3210,3210,3210,3205,13937
|
|
20240813,142000,3825281250,3215,3215,3215,3215,290
|
|
20240813,141900,3824348900,3215,3210,3220,3210,319
|
|
20240813,141800,3823324825,3220,3220,3220,3215,22
|
|
20240813,141700,3823254035,3215,3210,3220,3210,67
|
|
20240813,141600,3823038950,3210,3210,3210,3210,2419
|
|
20240813,141500,3815273960,3215,3215,3215,3215,1
|
|
20240813,141400,3815270745,3215,3215,3215,3215,250
|
|
20240813,141300,3814466995,3220,3210,3220,3210,647
|
|
20240813,141200,3812386995,3210,3210,3210,3210,13
|
|
20240813,141100,3812345265,3210,3205,3220,3205,19
|
|
20240813,141000,3812284260,3220,3210,3220,3210,1201
|
|
20240813,140900,3808429040,3215,3215,3215,3215,4
|
|
20240813,140800,3808416180,3220,3220,3220,3210,2921
|
|
20240813,140700,3799039505,3220,3220,3220,3220,310
|
|
20240813,140600,3798041305,3220,3210,3220,3210,146
|
|
20240813,140500,3797572585,3215,3215,3215,3215,0
|
|
20240813,140400,3797572585,3215,3215,3225,3215,133
|
|
20240813,140300,3797144890,3210,3225,3225,3210,1430
|
|
20240813,140200,3792538085,3230,3215,3230,3215,42
|
|
20240813,140100,3792402635,3215,3225,3225,3215,239
|
|
20240813,140000,3791634090,3225,3225,3225,3225,1
|
|
20240813,135900,3791630865,3215,3220,3220,3215,1031
|
|
20240813,135800,3788314950,3220,3220,3220,3220,13
|
|
20240813,135700,3788273090,3225,3220,3225,3220,903
|
|
20240813,135600,3785360925,3220,3225,3225,3220,405
|
|
20240813,135500,3784054810,3225,3225,3225,3225,100
|
|
20240813,135400,3783732310,3230,3225,3230,3225,3
|
|
20240813,135300,3783722630,3230,3230,3230,3230,60
|
|
20240813,135200,3783528830,3230,3220,3230,3215,263
|
|
20240813,135100,3782683205,3230,3220,3235,3220,23
|
|
20240813,135000,3782608965,3220,3215,3235,3210,2023
|
|
20240813,134900,3776110195,3225,3225,3225,3220,533
|
|
20240813,134800,3774392895,3235,3225,3235,3215,1721
|
|
20240813,134700,3768846175,3235,3230,3235,3225,85
|
|
20240813,134600,3768571615,3230,3230,3235,3230,187
|
|
20240813,134500,3767967600,3235,3225,3235,3215,695
|
|
20240813,134400,3765724515,3225,3215,3225,3210,848
|
|
20240813,134300,3762998265,3215,3215,3215,3215,1235
|
|
20240813,134200,3759027740,3225,3225,3225,3225,100
|
|
20240813,134100,3758705240,3215,3225,3225,3215,54
|
|
20240813,134000,3758531130,3225,3215,3225,3215,306
|
|
20240813,133900,3757547280,3215,3215,3215,3215,0
|
|
20240813,133800,3757547280,3215,3215,3215,3215,0
|
|
20240813,133700,3757547280,3215,3215,3215,3215,1
|
|
20240813,133600,3757544065,3215,3215,3215,3215,0
|
|
20240813,133500,3757544065,3215,3225,3225,3215,1141
|
|
20240813,133400,3753870265,3225,3225,3225,3225,148
|
|
20240813,133300,3753392965,3225,3220,3225,3220,100
|
|
20240813,133200,3753070865,3215,3215,3215,3215,764
|
|
20240813,133100,3750614605,3215,3215,3215,3215,0
|
|
20240813,133000,3750614605,3215,3215,3215,3215,31
|
|
20240813,132900,3750514940,3210,3215,3215,3210,2082
|
|
20240813,132800,3743831510,3215,3215,3215,3215,33
|
|
20240813,132700,3743725415,3210,3215,3215,3210,1411
|
|
20240813,132600,3739193960,3220,3220,3220,3220,0
|
|
20240813,132500,3739193960,3220,3215,3220,3215,1165
|
|
20240813,132400,3735448370,3215,3220,3220,3215,517
|
|
20240813,132300,3733784080,3220,3230,3230,3220,1686
|
|
20240813,132200,3728354830,3220,3230,3230,3220,377
|
|
20240813,132100,3727139090,3230,3230,3230,3230,0
|
|
20240813,132000,3727139090,3230,3220,3230,3220,422
|
|
20240813,131900,3725777250,3220,3225,3225,3220,614
|
|
20240813,131800,3723800095,3220,3220,3220,3220,0
|
|
20240813,131700,3723800095,3220,3220,3220,3220,1
|
|
20240813,131600,3723796875,3235,3235,3235,3235,0
|
|
20240813,131500,3723796875,3235,3230,3235,3215,852
|
|
20240813,131400,3721049405,3230,3230,3230,3230,0
|
|
20240813,131300,3721049405,3230,3230,3230,3230,502
|
|
20240813,131200,3719427945,3210,3215,3215,3210,388
|
|
20240813,131100,3718182305,3210,3210,3210,3210,1
|
|
20240813,131000,3718179095,3210,3230,3230,3210,204
|
|
20240813,130900,3717523725,3210,3220,3220,3210,4046
|
|
20240813,130800,3704519015,3225,3225,3225,3225,192
|
|
20240813,130700,3703899815,3220,3220,3225,3220,1758
|
|
20240813,130600,3698239040,3225,3215,3225,3215,397
|
|
20240813,130500,3696960685,3220,3220,3220,3220,1382
|
|
20240813,130400,3692510645,3225,3225,3225,3225,0
|
|
20240813,130300,3692510645,3225,3225,3225,3225,991
|
|
20240813,130200,3689314670,3225,3230,3230,3225,858
|
|
20240813,130100,3686547615,3230,3230,3230,3230,1010
|
|
20240813,130000,3683285315,3235,3230,3235,3230,44
|
|
20240813,125900,3683143190,3230,3235,3235,3230,530
|
|
20240813,125800,3681431140,3235,3235,3235,3230,1383
|
|
20240813,125700,3676964030,3225,3230,3235,3225,556
|
|
20240813,125600,3675170635,3230,3225,3230,3225,1060
|
|
20240813,125500,3671751135,3230,3230,3240,3210,11051
|
|
20240813,125400,3636215030,3230,3230,3230,3230,1
|
|
20240813,125300,3636211800,3225,3235,3240,3225,3302
|
|
20240813,125200,3625544455,3235,3235,3235,3235,0
|
|
20240813,125100,3625544455,3235,3235,3235,3235,602
|
|
20240813,125000,3623596985,3230,3235,3235,3230,1075
|
|
20240813,124900,3620119615,3230,3230,3235,3230,1956
|
|
20240813,124800,3613801720,3235,3230,3235,3230,883
|
|
20240813,124700,3610949580,3230,3230,3235,3230,1160
|
|
20240813,124600,3607201510,3225,3225,3230,3225,1023
|
|
20240813,124500,3603902265,3230,3230,3230,3230,200
|
|
20240813,124400,3603256265,3230,3230,3230,3230,1
|
|
20240813,124300,3603253035,3230,3230,3230,3230,7
|
|
20240813,124200,3603230425,3230,3225,3230,3225,382
|
|
20240813,124100,3601997880,3225,3225,3225,3225,2237
|
|
20240813,124000,3594783555,3225,3225,3225,3225,676
|
|
20240813,123900,3592603455,3225,3225,3225,3225,10
|
|
20240813,123800,3592571205,3225,3225,3225,3225,1
|
|
20240813,123700,3592567980,3225,3225,3225,3220,104
|
|
20240813,123600,3592232630,3220,3225,3225,3220,336
|
|
20240813,123500,3591149245,3225,3225,3225,3225,0
|
|
20240813,123400,3591149245,3225,3225,3225,3225,0
|
|
20240813,123300,3591149245,3225,3225,3225,3225,1
|
|
20240813,123200,3591146020,3225,3225,3225,3225,0
|
|
20240813,123100,3591146020,3225,3215,3225,3215,300
|
|
20240813,123000,3590181055,3215,3215,3215,3215,222
|
|
20240813,122900,3589467325,3220,3220,3220,3220,0
|
|
20240813,122800,3589467325,3220,3220,3220,3220,1005
|
|
20240813,122700,3586231225,3220,3220,3220,3220,1715
|
|
20240813,122600,3580708925,3220,3220,3220,3220,1626
|
|
20240813,122500,3575473205,3220,3225,3230,3220,1572
|
|
20240813,122400,3570410680,3230,3225,3230,3225,1006
|
|
20240813,122300,3567166300,3225,3220,3225,3220,1296
|
|
20240813,122200,3562992710,3220,3220,3220,3220,1054
|
|
20240813,122100,3559598830,3225,3225,3225,3225,8
|
|
20240813,122000,3559573030,3225,3230,3230,3225,444
|
|
20240813,121900,3558140410,3225,3225,3225,3225,2794
|
|
20240813,121800,3549129760,3225,3215,3225,3215,102
|
|
20240813,121700,3548801045,3215,3225,3225,3215,504
|
|
20240813,121600,3547178925,3225,3225,3225,3225,271
|
|
20240813,121500,3546304950,3220,3220,3225,3220,47
|
|
20240813,121400,3546153560,3220,3220,3220,3220,1002
|
|
20240813,121300,3542927120,3215,3220,3220,3215,222
|
|
20240813,121200,3542212290,3215,3215,3215,3215,185
|
|
20240813,121100,3541617515,3220,3220,3220,3220,22
|
|
20240813,121000,3541546675,3210,3220,3220,3210,730
|
|
20240813,120900,3539199975,3205,3205,3205,3205,0
|
|
20240813,120800,3539199975,3205,3205,3205,3205,0
|
|
20240813,120700,3539199975,3205,3220,3220,3205,1087
|
|
20240813,120600,3535711710,3220,3220,3220,3220,23
|
|
20240813,120500,3535637650,3210,3210,3210,3210,149
|
|
20240813,120400,3535159360,3215,3225,3225,3215,1025
|
|
20240813,120300,3531859130,3225,3220,3225,3220,1188
|
|
20240813,120200,3528030335,3220,3220,3220,3220,0
|
|
20240813,120100,3528030335,3220,3220,3220,3220,291
|
|
20240813,120000,3527093315,3220,3215,3220,3210,2005
|
|
20240813,115900,3520656985,3225,3220,3225,3220,1579
|
|
20240813,115800,3515572580,3225,3225,3225,3225,2
|
|
20240813,115700,3515566130,3230,3215,3230,3205,107
|
|
20240813,115600,3515223080,3205,3215,3230,3205,1223
|
|
20240813,115500,3511299435,3230,3210,3230,3210,1140
|
|
20240813,115400,3507637490,3205,3205,3205,3205,5
|
|
20240813,115300,3507621465,3210,3210,3210,3205,4935
|
|
20240813,115200,3491802805,3210,3215,3215,3210,12
|
|
20240813,115100,3491764235,3210,3210,3210,3210,294
|
|
20240813,115000,3490820495,3205,3205,3210,3205,1995
|
|
20240813,114900,3484426420,3205,3205,3215,3205,1631
|
|
20240813,114800,3479198055,3205,3205,3205,3205,1040
|
|
20240813,114700,3475864855,3215,3215,3215,3205,4032
|
|
20240813,114600,3462936010,3210,3215,3215,3210,350
|
|
20240813,114500,3461812260,3215,3215,3215,3210,252
|
|
20240813,114400,3461002630,3210,3215,3215,3210,332
|
|
20240813,114300,3459935255,3210,3210,3210,3210,310
|
|
20240813,114200,3458940155,3215,3210,3215,3210,170
|
|
20240813,114100,3458394445,3215,3205,3215,3205,187
|
|
20240813,114000,3457794670,3205,3200,3205,3200,1366
|
|
20240813,113900,3453421220,3205,3210,3210,3200,6165
|
|
20240813,113800,3433662155,3210,3215,3215,3210,2954
|
|
20240813,113700,3424179670,3215,3215,3215,3215,9
|
|
20240813,113600,3424150735,3210,3220,3220,3210,2871
|
|
20240813,113500,3414933225,3210,3215,3215,3210,603
|
|
20240813,113400,3412994895,3215,3215,3215,3215,601
|
|
20240813,113300,3411062680,3215,3210,3215,3210,170
|
|
20240813,113200,3410516580,3210,3220,3220,3210,2405
|
|
20240813,113100,3402785660,3220,3220,3220,3220,141
|
|
20240813,113000,3402331640,3220,3220,3220,3220,1
|
|
20240813,112900,3402328420,3220,3220,3220,3220,62
|
|
20240813,112800,3402128780,3220,3210,3220,3210,8079
|
|
20240813,112700,3376114610,3210,3225,3225,3210,1346
|
|
20240813,112600,3371793800,3225,3225,3225,3225,1
|
|
20240813,112500,3371790575,3215,3215,3215,3205,16334
|
|
20240813,112400,3319337515,3220,3215,3220,3215,156
|
|
20240813,112300,3318835950,3220,3220,3225,3220,125
|
|
20240813,112200,3318433425,3220,3220,3220,3220,448
|
|
20240813,112100,3316990865,3220,3220,3220,3220,881
|
|
20240813,112000,3314154045,3220,3230,3230,3220,614
|
|
20240813,111900,3312176955,3215,3215,3215,3215,73
|
|
20240813,111800,3311942260,3230,3220,3230,3215,4290
|
|
20240813,111700,3298131120,3220,3220,3220,3220,935
|
|
20240813,111600,3295120420,3220,3225,3225,3220,3589
|
|
20240813,111500,3283555895,3225,3225,3225,3225,2000
|
|
20240813,111400,3277105895,3240,3235,3240,3230,1931
|
|
20240813,111300,3270866465,3240,3240,3240,3240,0
|
|
20240813,111200,3270866465,3240,3240,3240,3240,0
|
|
20240813,111100,3270866465,3240,3225,3240,3225,4285
|
|
20240813,111000,3257032025,3225,3220,3225,3220,1007
|
|
20240813,110900,3253789465,3220,3225,3225,3220,5060
|
|
20240813,110800,3237483465,3225,3230,3230,3225,3694
|
|
20240813,110700,3225560650,3235,3235,3235,3230,574
|
|
20240813,110600,3223704890,3235,3235,3235,3235,501
|
|
20240813,110500,3222084155,3230,3235,3235,3230,3187
|
|
20240813,110400,3211788650,3235,3235,3235,3235,52
|
|
20240813,110300,3211620430,3235,3235,3235,3235,508
|
|
20240813,110200,3209977050,3240,3235,3240,3235,70
|
|
20240813,110100,3209750560,3235,3235,3235,3235,581
|
|
20240813,110000,3207871025,3240,3245,3245,3240,328
|
|
20240813,105900,3206806805,3240,3235,3240,3235,3330
|
|
20240813,105800,3196020105,3240,3240,3240,3240,24
|
|
20240813,105700,3195942345,3240,3240,3240,3240,3
|
|
20240813,105600,3195932625,3240,3235,3240,3230,315
|
|
20240813,105500,3194914075,3230,3230,3230,3230,319
|
|
20240813,105400,3193883705,3230,3230,3230,3230,0
|
|
20240813,105300,3193883705,3230,3230,3230,3230,123
|
|
20240813,105200,3193486415,3230,3235,3235,3220,21749
|
|
20240813,105100,3123362255,3235,3235,3235,3235,501
|
|
20240813,105000,3121741520,3235,3235,3235,3235,117
|
|
20240813,104900,3121363025,3235,3240,3240,3235,1433
|
|
20240813,104800,3116724770,3230,3230,3230,3230,0
|
|
20240813,104700,3116724770,3230,3230,3230,3230,1264
|
|
20240813,104600,3112642050,3230,3230,3230,3225,6444
|
|
20240813,104500,3091847860,3230,3225,3240,3225,714
|
|
20240813,104400,3089541570,3225,3235,3235,3225,2523
|
|
20240813,104300,3081391910,3235,3240,3240,3235,1962
|
|
20240813,104200,3075044515,3235,3235,3235,3230,1609
|
|
20240813,104100,3069840150,3235,3235,3235,3235,298
|
|
20240813,104000,3068876120,3235,3230,3235,3230,599
|
|
20240813,103900,3066941250,3230,3230,3230,3225,423
|
|
20240813,103800,3065576515,3225,3235,3235,3225,10323
|
|
20240813,103700,3032258840,3240,3240,3240,3235,1988
|
|
20240813,103600,3025820500,3240,3240,3240,3240,1595
|
|
20240813,103500,3020652700,3240,3235,3240,3235,1289
|
|
20240813,103400,3016482780,3230,3235,3235,3230,600
|
|
20240813,103300,3014542280,3230,3225,3235,3225,865
|
|
20240813,103200,3011752585,3225,3230,3230,3225,1009
|
|
20240813,103100,3008497375,3225,3230,3235,3225,1321
|
|
20240813,103000,3004231425,3230,3225,3230,3225,1284
|
|
20240813,102900,3000085610,3230,3230,3230,3230,11
|
|
20240813,102800,3000050080,3225,3225,3230,3225,809
|
|
20240813,102700,2997441040,3225,3225,3230,3225,1824
|
|
20240813,102600,2991556390,3225,3230,3230,3225,10232
|
|
20240813,102500,2958547635,3235,3230,3235,3230,2045
|
|
20240813,102400,2951942065,3230,3230,3230,3225,8325
|
|
20240813,102300,2925067525,3235,3230,3235,3225,3524
|
|
20240813,102200,2913702165,3225,3220,3225,3220,10733
|
|
20240813,102100,2879093315,3225,3245,3245,3225,18467
|
|
20240813,102000,2819423515,3245,3245,3250,3240,5994
|
|
20240813,101900,2799992505,3245,3255,3255,3245,11475
|
|
20240813,101800,2762722165,3255,3255,3260,3255,3879
|
|
20240813,101700,2750091430,3255,3260,3265,3255,4045
|
|
20240813,101600,2736909745,3260,3260,3260,3255,1770
|
|
20240813,101500,2731141130,3260,3265,3265,3260,11845
|
|
20240813,101400,2692526425,3260,3265,3265,3260,5854
|
|
20240813,101300,2673418125,3265,3275,3275,3265,2162
|
|
20240813,101200,2666351000,3275,3270,3275,3265,4428
|
|
20240813,101100,2651881860,3270,3275,3275,3270,5264
|
|
20240813,101000,2634666580,3275,3270,3275,3270,431
|
|
20240813,100900,2633256590,3275,3275,3275,3270,2329
|
|
20240813,100800,2625633915,3275,3275,3275,3270,3483
|
|
20240813,100700,2614242135,3270,3280,3280,3270,2707
|
|
20240813,100600,2605374410,3275,3280,3280,3275,3795
|
|
20240813,100500,2592935530,3280,3285,3285,3280,5354
|
|
20240813,100400,2575362905,3285,3290,3290,3280,768
|
|
20240813,100300,2572841535,3290,3290,3290,3280,58
|
|
20240813,100200,2572651190,3290,3285,3290,3285,498
|
|
20240813,100100,2571015215,3280,3280,3280,3275,1473
|
|
20240813,100000,2566190275,3275,3270,3275,3270,617
|
|
20240813,095900,2564169660,3270,3270,3275,3270,2421
|
|
20240813,095800,2556241975,3270,3285,3285,3270,5305
|
|
20240813,095700,2538878195,3285,3285,3285,3275,10616
|
|
20240813,095600,2504079115,3285,3275,3285,3270,5249
|
|
20240813,095500,2486889040,3275,3290,3290,3270,15765
|
|
20240813,095400,2435166175,3290,3290,3290,3285,7457
|
|
20240813,095300,2410640795,3295,3295,3300,3295,4695
|
|
20240813,095200,2395164160,3285,3285,3290,3285,9439
|
|
20240813,095100,2364144700,3285,3290,3290,3285,2315
|
|
20240813,095000,2356535855,3290,3295,3295,3280,8659
|
|
20240813,094900,2328109135,3290,3285,3290,3280,12905
|
|
20240813,094800,2285694000,3285,3290,3290,3285,11964
|
|
20240813,094700,2246368480,3290,3290,3290,3285,5150
|
|
20240813,094600,2229445165,3290,3290,3290,3285,14960
|
|
20240813,094500,2180282585,3290,3305,3310,3285,7070
|
|
20240813,094400,2156953855,3310,3290,3315,3285,18966
|
|
20240813,094300,2094479910,3295,3320,3325,3295,25838
|
|
20240813,094200,2009075030,3320,3315,3320,3310,9705
|
|
20240813,094100,1976898365,3315,3300,3320,3295,21455
|
|
20240813,094000,1906021985,3300,3300,3305,3290,12019
|
|
20240813,093900,1866388500,3305,3305,3310,3295,9797
|
|
20240813,093800,1834045575,3305,3315,3320,3305,10937
|
|
20240813,093700,1797777030,3315,3310,3320,3300,32697
|
|
20240813,093600,1689435755,3310,3315,3320,3310,22194
|
|
20240813,093500,1615901370,3315,3315,3320,3310,10003
|
|
20240813,093400,1582763130,3320,3315,3325,3310,34484
|
|
20240813,093300,1468321170,3315,3315,3320,3310,16440
|
|
20240813,093200,1413833190,3310,3290,3310,3290,49382
|
|
20240813,093100,1250916590,3295,3280,3295,3275,11383
|
|
20240813,093000,1213485170,3280,3290,3290,3280,6714
|
|
20240813,092900,1191438245,3290,3285,3290,3280,16511
|
|
20240813,092800,1137158795,3285,3275,3285,3275,16976
|
|
20240813,092700,1081438550,3275,3275,3280,3270,4020
|
|
20240813,092600,1068265120,3270,3275,3275,3270,2953
|
|
20240813,092500,1058597260,3275,3265,3280,3265,11624
|
|
20240813,092400,1020592855,3265,3265,3270,3265,1638
|
|
20240813,092300,1015243445,3270,3265,3270,3265,1945
|
|
20240813,092200,1008892220,3265,3265,3265,3255,2470
|
|
20240813,092100,1000835920,3265,3275,3280,3265,3235
|
|
20240813,092000,990244710,3275,3280,3285,3275,9967
|
|
20240813,091900,957547580,3280,3260,3280,3255,17470
|
|
20240813,091800,900400370,3260,3255,3265,3255,1727
|
|
20240813,091700,894778250,3250,3250,3265,3245,13516
|
|
20240813,091600,850744725,3250,3250,3250,3245,7149
|
|
20240813,091500,827519920,3245,3245,3245,3235,5020
|
|
20240813,091400,811242580,3250,3265,3265,3245,16859
|
|
20240813,091300,756431155,3260,3265,3270,3255,17794
|
|
20240813,091200,698425700,3270,3270,3275,3260,26910
|
|
20240813,091100,610457085,3265,3265,3275,3260,24355
|
|
20240813,091000,530839300,3260,3260,3265,3255,17543
|
|
20240813,090900,473658940,3260,3250,3265,3250,12540
|
|
20240813,090800,432768215,3255,3255,3255,3245,7871
|
|
20240813,090700,407166040,3250,3245,3255,3240,7060
|
|
20240813,090600,384236165,3245,3250,3250,3240,9953
|
|
20240813,090500,351961435,3250,3270,3270,3250,25120
|
|
20240813,090400,270093365,3270,3245,3270,3245,14920
|
|
20240813,090300,221500105,3250,3250,3250,3240,15362
|
|
20240813,090200,171606050,3250,3250,3255,3250,8879
|
|
20240813,090100,142749275,3245,3240,3250,3240,24133
|
|
20240813,090000,64435315,3235,3230,3245,3225,19507
|