597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185400,1472929145,3220,3220,3220,3220,6728
|
|
20240814,185300,1472929145,3220,3220,3220,3220,0
|
|
20240814,185200,1472929145,3220,3220,3220,3220,0
|
|
20240814,185100,1472929145,3220,3220,3220,3220,0
|
|
20240814,185000,1472929145,3220,3220,3220,3220,0
|
|
20240814,184900,1472929145,3220,3220,3220,3220,0
|
|
20240814,184800,1472929145,3220,3220,3220,3220,0
|
|
20240814,184700,1472929145,3220,3220,3220,3220,0
|
|
20240814,184600,1472929145,3220,3220,3220,3220,0
|
|
20240814,184500,1472929145,3220,3220,3220,3220,0
|
|
20240814,184400,1472929145,3220,3220,3220,3220,0
|
|
20240814,184300,1472929145,3220,3220,3220,3220,0
|
|
20240814,184200,1472929145,3220,3220,3220,3220,0
|
|
20240814,184100,1472929145,3220,3220,3220,3220,0
|
|
20240814,184000,1472929145,3220,3220,3220,3220,0
|
|
20240814,183900,1472929145,3220,3220,3220,3220,0
|
|
20240814,183800,1472929145,3220,3220,3220,3220,0
|
|
20240814,183700,1472929145,3220,3220,3220,3220,0
|
|
20240814,183600,1472929145,3220,3220,3220,3220,0
|
|
20240814,183500,1472929145,3220,3220,3220,3220,0
|
|
20240814,183400,1472929145,3220,3220,3220,3220,0
|
|
20240814,183300,1472929145,3220,3220,3220,3220,0
|
|
20240814,183200,1472929145,3220,3220,3220,3220,0
|
|
20240814,183100,1472929145,3220,3220,3220,3220,0
|
|
20240814,183000,1472929145,3220,3220,3220,3220,0
|
|
20240814,182900,1472929145,3220,3220,3220,3220,0
|
|
20240814,182800,1472929145,3220,3220,3220,3220,0
|
|
20240814,182700,1472929145,3220,3220,3220,3220,0
|
|
20240814,182600,1472929145,3220,3220,3220,3220,0
|
|
20240814,182500,1472929145,3220,3220,3220,3220,0
|
|
20240814,182400,1472929145,3220,3220,3220,3220,6728
|
|
20240814,182300,1472929145,3220,3220,3220,3220,0
|
|
20240814,182200,1472929145,3220,3220,3220,3220,0
|
|
20240814,182100,1472929145,3220,3220,3220,3220,0
|
|
20240814,182000,1472929145,3220,3220,3220,3220,0
|
|
20240814,181900,1472929145,3220,3220,3220,3220,0
|
|
20240814,181800,1472929145,3220,3220,3220,3220,0
|
|
20240814,181700,1472929145,3220,3220,3220,3220,0
|
|
20240814,181600,1472929145,3220,3220,3220,3220,0
|
|
20240814,181500,1472929145,3220,3220,3220,3220,0
|
|
20240814,181400,1472929145,3220,3220,3220,3220,0
|
|
20240814,181300,1472929145,3220,3220,3220,3220,0
|
|
20240814,181200,1472929145,3220,3220,3220,3220,0
|
|
20240814,181100,1472929145,3220,3220,3220,3220,0
|
|
20240814,181000,1472929145,3220,3220,3220,3220,0
|
|
20240814,180900,1472929145,3220,3220,3220,3220,0
|
|
20240814,180800,1472929145,3220,3220,3220,3220,0
|
|
20240814,180700,1472929145,3220,3220,3220,3220,0
|
|
20240814,180600,1472929145,3220,3220,3220,3220,0
|
|
20240814,180500,1472929145,3220,3220,3220,3220,0
|
|
20240814,180400,1472929145,3220,3220,3220,3220,0
|
|
20240814,180300,1472929145,3220,3220,3220,3220,0
|
|
20240814,180200,1472929145,3220,3220,3220,3220,0
|
|
20240814,180100,1472929145,3220,3220,3220,3220,0
|
|
20240814,180000,1472929145,3220,3220,3220,3220,0
|
|
20240814,175900,1472929145,3220,3220,3220,3220,0
|
|
20240814,175800,1472929145,3220,3220,3220,3220,0
|
|
20240814,175700,1472929145,3220,3220,3220,3220,0
|
|
20240814,175600,1472929145,3220,3220,3220,3220,0
|
|
20240814,175500,1472929145,3220,3220,3220,3220,0
|
|
20240814,175400,1472929145,3220,3220,3220,3220,6728
|
|
20240814,175300,1472929145,3220,3220,3220,3220,0
|
|
20240814,175200,1472929145,3220,3220,3220,3220,0
|
|
20240814,175100,1472929145,3220,3220,3220,3220,0
|
|
20240814,175000,1472929145,3220,3220,3220,3220,0
|
|
20240814,174900,1472929145,3220,3220,3220,3220,0
|
|
20240814,174800,1472929145,3220,3220,3220,3220,0
|
|
20240814,174700,1472929145,3220,3220,3220,3220,0
|
|
20240814,174600,1472929145,3220,3220,3220,3220,0
|
|
20240814,174500,1472929145,3220,3220,3220,3220,0
|
|
20240814,174400,1472929145,3220,3220,3220,3220,0
|
|
20240814,174300,1472929145,3220,3220,3220,3220,0
|
|
20240814,174200,1472929145,3220,3220,3220,3220,0
|
|
20240814,174100,1472929145,3220,3220,3220,3220,0
|
|
20240814,174000,1472929145,3220,3220,3220,3220,0
|
|
20240814,173900,1472929145,3220,3220,3220,3220,0
|
|
20240814,173800,1472929145,3220,3220,3220,3220,0
|
|
20240814,173700,1472929145,3220,3220,3220,3220,0
|
|
20240814,173600,1472929145,3220,3220,3220,3220,0
|
|
20240814,173500,1472929145,3220,3220,3220,3220,0
|
|
20240814,173400,1472929145,3220,3220,3220,3220,0
|
|
20240814,173300,1472929145,3220,3220,3220,3220,0
|
|
20240814,173200,1472929145,3220,3220,3220,3220,0
|
|
20240814,173100,1472929145,3220,3220,3220,3220,0
|
|
20240814,173000,1472929145,3220,3220,3220,3220,0
|
|
20240814,172900,1472929145,3220,3220,3220,3220,0
|
|
20240814,172800,1472929145,3220,3220,3220,3220,0
|
|
20240814,172700,1472929145,3220,3220,3220,3220,0
|
|
20240814,172600,1472929145,3220,3220,3220,3220,0
|
|
20240814,172500,1472929145,3220,3220,3220,3220,0
|
|
20240814,172400,1472929145,3220,3220,3220,3220,6728
|
|
20240814,172300,1472929145,3220,3220,3220,3220,0
|
|
20240814,172200,1472929145,3220,3220,3220,3220,0
|
|
20240814,172100,1472929145,3220,3220,3220,3220,0
|
|
20240814,172000,1472929145,3220,3220,3220,3220,0
|
|
20240814,171900,1472929145,3220,3220,3220,3220,0
|
|
20240814,171800,1472929145,3220,3220,3220,3220,0
|
|
20240814,171700,1472929145,3220,3220,3220,3220,0
|
|
20240814,171600,1472929145,3220,3220,3220,3220,0
|
|
20240814,171500,1472929145,3220,3220,3220,3220,0
|
|
20240814,171400,1472929145,3220,3220,3220,3220,0
|
|
20240814,171300,1472929145,3220,3220,3220,3220,0
|
|
20240814,171200,1472929145,3220,3220,3220,3220,0
|
|
20240814,171100,1472929145,3220,3220,3220,3220,0
|
|
20240814,171000,1472929145,3220,3220,3220,3220,0
|
|
20240814,170900,1472929145,3220,3220,3220,3220,0
|
|
20240814,170800,1472929145,3220,3220,3220,3220,0
|
|
20240814,170700,1472929145,3220,3220,3220,3220,0
|
|
20240814,170600,1472929145,3220,3220,3220,3220,0
|
|
20240814,170500,1472929145,3220,3220,3220,3220,0
|
|
20240814,170400,1472929145,3220,3220,3220,3220,0
|
|
20240814,170300,1472929145,3220,3220,3220,3220,0
|
|
20240814,170200,1472929145,3220,3220,3220,3220,0
|
|
20240814,170100,1472929145,3220,3220,3220,3220,0
|
|
20240814,170000,1472929145,3220,3220,3220,3220,0
|
|
20240814,165900,1472929145,3220,3220,3220,3220,0
|
|
20240814,165800,1472929145,3220,3220,3220,3220,0
|
|
20240814,165700,1472929145,3220,3220,3220,3220,0
|
|
20240814,165600,1472929145,3220,3220,3220,3220,0
|
|
20240814,165500,1472929145,3220,3220,3220,3220,0
|
|
20240814,165400,1472929145,3220,3220,3220,3220,6728
|
|
20240814,165300,1472929145,3220,3220,3220,3220,0
|
|
20240814,165200,1472929145,3220,3220,3220,3220,0
|
|
20240814,165100,1472929145,3220,3220,3220,3220,0
|
|
20240814,165000,1472929145,3220,3220,3220,3220,0
|
|
20240814,164900,1472929145,3220,3220,3220,3220,0
|
|
20240814,164800,1472929145,3220,3220,3220,3220,0
|
|
20240814,164700,1472929145,3220,3220,3220,3220,0
|
|
20240814,164600,1472929145,3220,3220,3220,3220,0
|
|
20240814,164500,1472929145,3220,3220,3220,3220,0
|
|
20240814,164400,1472929145,3220,3220,3220,3220,0
|
|
20240814,164300,1472929145,3220,3220,3220,3220,0
|
|
20240814,164200,1472929145,3220,3220,3220,3220,0
|
|
20240814,164100,1472929145,3220,3220,3220,3220,0
|
|
20240814,164000,1472929145,3220,3220,3220,3220,0
|
|
20240814,163900,1472929145,3220,3220,3220,3220,0
|
|
20240814,163800,1472929145,3220,3220,3220,3220,0
|
|
20240814,163700,1472929145,3220,3220,3220,3220,0
|
|
20240814,163600,1472929145,3220,3220,3220,3220,0
|
|
20240814,163500,1472929145,3220,3220,3220,3220,0
|
|
20240814,163400,1472929145,3220,3220,3220,3220,0
|
|
20240814,163300,1472929145,3220,3220,3220,3220,0
|
|
20240814,163200,1472929145,3220,3220,3220,3220,0
|
|
20240814,163100,1472929145,3220,3220,3220,3220,0
|
|
20240814,163000,1472929145,3220,3220,3220,3220,0
|
|
20240814,162900,1472929145,3220,3220,3220,3220,0
|
|
20240814,162800,1472929145,3220,3220,3220,3220,0
|
|
20240814,162700,1472929145,3220,3220,3220,3220,0
|
|
20240814,162600,1472929145,3220,3220,3220,3220,0
|
|
20240814,162500,1472929145,3220,3220,3220,3220,0
|
|
20240814,162400,1472929145,3220,3220,3220,3220,6728
|
|
20240814,162300,1472929145,3220,3220,3220,3220,0
|
|
20240814,162200,1472929145,3220,3220,3220,3220,0
|
|
20240814,162100,1472929145,3220,3220,3220,3220,0
|
|
20240814,162000,1472929145,3220,3220,3220,3220,0
|
|
20240814,161900,1472929145,3220,3220,3220,3220,0
|
|
20240814,161800,1472929145,3220,3220,3220,3220,0
|
|
20240814,161700,1472929145,3220,3220,3220,3220,0
|
|
20240814,161600,1472929145,3220,3220,3220,3220,0
|
|
20240814,161500,1472929145,3220,3220,3220,3220,0
|
|
20240814,161400,1472929145,3220,3220,3220,3220,0
|
|
20240814,161300,1472929145,3220,3220,3220,3220,0
|
|
20240814,161200,1472929145,3220,3220,3220,3220,0
|
|
20240814,161100,1472929145,3220,3220,3220,3220,0
|
|
20240814,161000,1472929145,3220,3220,3220,3220,0
|
|
20240814,160900,1472929145,3220,3220,3220,3220,0
|
|
20240814,160800,1472929145,3220,3220,3220,3220,0
|
|
20240814,160700,1472929145,3220,3220,3220,3220,0
|
|
20240814,160600,1472929145,3220,3220,3220,3220,0
|
|
20240814,160500,1472929145,3220,3220,3220,3220,0
|
|
20240814,160400,1472929145,3220,3220,3220,3220,0
|
|
20240814,160300,1472929145,3220,3220,3220,3220,0
|
|
20240814,160200,1472929145,3220,3220,3220,3220,0
|
|
20240814,160100,1472929145,3220,3220,3220,3220,0
|
|
20240814,160000,1472929145,3220,3220,3220,3220,0
|
|
20240814,155900,1472929145,3220,3220,3220,3220,0
|
|
20240814,155800,1472929145,3220,3220,3220,3220,0
|
|
20240814,155700,1472929145,3220,3220,3220,3220,0
|
|
20240814,155600,1472929145,3220,3220,3220,3220,0
|
|
20240814,155500,1472929145,3220,3220,3220,3220,0
|
|
20240814,155400,1472929145,3220,3220,3220,3220,6728
|
|
20240814,155300,1472929145,3220,3220,3220,3220,0
|
|
20240814,155200,1472929145,3220,3220,3220,3220,0
|
|
20240814,155100,1472929145,3220,3220,3220,3220,0
|
|
20240814,155000,1472929145,3220,3220,3220,3220,0
|
|
20240814,154900,1472929145,3220,3220,3220,3220,0
|
|
20240814,154800,1472929145,3220,3220,3220,3220,0
|
|
20240814,154700,1472929145,3220,3220,3220,3220,0
|
|
20240814,154600,1472929145,3220,3220,3220,3220,0
|
|
20240814,154500,1472929145,3220,3220,3220,3220,0
|
|
20240814,154400,1472929145,3220,3220,3220,3220,0
|
|
20240814,154300,1472929145,3220,3220,3220,3220,0
|
|
20240814,154200,1472929145,3220,3220,3220,3220,0
|
|
20240814,154100,1472929145,3220,3220,3220,3220,0
|
|
20240814,154000,1472929145,3220,3220,3220,3220,0
|
|
20240814,153900,1472929145,3220,3220,3220,3220,0
|
|
20240814,153800,1472929145,3220,3220,3220,3220,0
|
|
20240814,153700,1472929145,3220,3220,3220,3220,0
|
|
20240814,153600,1472929145,3220,3220,3220,3220,0
|
|
20240814,153500,1472929145,3220,3220,3220,3220,0
|
|
20240814,153400,1472929145,3220,3220,3220,3220,0
|
|
20240814,153300,1472929145,3220,3220,3220,3220,0
|
|
20240814,153200,1472929145,3220,3220,3220,3220,0
|
|
20240814,153100,1472929145,3220,3220,3220,3220,0
|
|
20240814,153000,1472929145,3220,3220,3220,3220,6728
|
|
20240814,152900,1451264985,3230,3230,3230,3230,0
|
|
20240814,152800,1451264985,3230,3230,3230,3230,0
|
|
20240814,152700,1451264985,3230,3230,3230,3230,0
|
|
20240814,152600,1451264985,3230,3230,3230,3230,0
|
|
20240814,152500,1451264985,3230,3230,3230,3230,0
|
|
20240814,152400,1451264985,3230,3230,3230,3230,0
|
|
20240814,152300,1451264985,3230,3230,3230,3230,0
|
|
20240814,152200,1451264985,3230,3230,3230,3230,0
|
|
20240814,152100,1451264985,3230,3230,3230,3230,0
|
|
20240814,152000,1451264985,3230,3230,3230,3230,0
|
|
20240814,151900,1451264985,3230,3230,3230,3225,226
|
|
20240814,151800,1450535190,3235,3230,3240,3230,5164
|
|
20240814,151700,1433833010,3230,3235,3235,3230,2928
|
|
20240814,151600,1424367165,3230,3230,3235,3225,5498
|
|
20240814,151500,1406609430,3225,3225,3225,3225,170
|
|
20240814,151400,1406061180,3230,3220,3230,3220,1886
|
|
20240814,151300,1399979015,3225,3220,3225,3220,93
|
|
20240814,151200,1399679530,3220,3220,3225,3220,1467
|
|
20240814,151100,1394955315,3220,3220,3220,3220,58
|
|
20240814,151000,1394768555,3220,3225,3225,3220,95
|
|
20240814,150900,1394462645,3220,3215,3225,3215,526
|
|
20240814,150800,1392766790,3215,3215,3225,3215,1058
|
|
20240814,150700,1389355280,3215,3215,3225,3215,105
|
|
20240814,150600,1389017695,3225,3220,3225,3215,523
|
|
20240814,150500,1387333705,3225,3225,3225,3220,61
|
|
20240814,150400,1387137265,3220,3220,3225,3220,88
|
|
20240814,150300,1386853890,3220,3220,3220,3220,230
|
|
20240814,150200,1386113290,3220,3220,3220,3220,55
|
|
20240814,150100,1385936190,3220,3220,3220,3220,55
|
|
20240814,150000,1385759090,3220,3220,3220,3220,118
|
|
20240814,145900,1385379130,3220,3220,3220,3220,182
|
|
20240814,145800,1384793090,3220,3220,3225,3220,356
|
|
20240814,145700,1383645260,3220,3220,3220,3220,55
|
|
20240814,145600,1383468160,3220,3220,3225,3215,590
|
|
20240814,145500,1381568435,3225,3220,3225,3220,289
|
|
20240814,145400,1380637840,3220,3225,3225,3220,4836
|
|
20240814,145300,1365061905,3220,3220,3225,3220,3056
|
|
20240814,145200,1355221580,3220,3220,3230,3220,5452
|
|
20240814,145100,1337660000,3220,3220,3225,3220,708
|
|
20240814,145000,1335380230,3220,3220,3225,3220,3067
|
|
20240814,144900,1325504425,3220,3220,3225,3220,62
|
|
20240814,144800,1325304765,3220,3230,3230,3220,227
|
|
20240814,144700,1324573805,3220,3230,3230,3220,1099
|
|
20240814,144600,1321029935,3230,3230,3235,3230,8219
|
|
20240814,144500,1294480020,3235,3235,3235,3230,272
|
|
20240814,144400,1293600235,3235,3230,3235,3230,604
|
|
20240814,144300,1291649310,3230,3225,3235,3225,7137
|
|
20240814,144200,1268599555,3225,3220,3225,3220,6086
|
|
20240814,144100,1248977205,3225,3225,3225,3225,1
|
|
20240814,144000,1248973980,3225,3225,3225,3225,1452
|
|
20240814,143900,1244291280,3230,3225,3230,3225,110
|
|
20240814,143800,1243936015,3225,3225,3230,3225,60
|
|
20240814,143700,1243742510,3230,3230,3230,3225,759
|
|
20240814,143600,1241291340,3230,3225,3230,3225,9802
|
|
20240814,143500,1209679885,3230,3230,3230,3225,242
|
|
20240814,143400,1208898235,3230,3230,3230,3230,2630
|
|
20240814,143300,1200403335,3230,3225,3230,3225,774
|
|
20240814,143200,1197907175,3225,3225,3225,3220,4036
|
|
20240814,143100,1184909825,3225,3225,3225,3225,2006
|
|
20240814,143000,1178440475,3225,3215,3225,3215,4708
|
|
20240814,142900,1163282055,3220,3220,3220,3220,1
|
|
20240814,142800,1163278835,3220,3220,3220,3220,1075
|
|
20240814,142700,1159817335,3215,3215,3215,3215,1
|
|
20240814,142600,1159814120,3215,3220,3220,3215,1872
|
|
20240814,142500,1153792405,3220,3220,3220,3220,15
|
|
20240814,142400,1153744105,3220,3210,3220,3210,4114
|
|
20240814,142300,1140521430,3210,3215,3215,3210,166
|
|
20240814,142200,1139988565,3210,3210,3210,3210,1
|
|
20240814,142100,1139985355,3215,3215,3215,3215,0
|
|
20240814,142000,1139985355,3215,3215,3215,3215,0
|
|
20240814,141900,1139985355,3215,3210,3215,3210,150
|
|
20240814,141800,1139503850,3215,3210,3215,3210,514
|
|
20240814,141700,1137853895,3210,3210,3210,3210,665
|
|
20240814,141600,1135719245,3210,3210,3210,3210,0
|
|
20240814,141500,1135719245,3210,3210,3210,3210,50
|
|
20240814,141400,1135558745,3215,3215,3215,3215,22
|
|
20240814,141300,1135488015,3210,3210,3210,3210,834
|
|
20240814,141200,1132810875,3210,3210,3210,3210,434
|
|
20240814,141100,1131417735,3210,3210,3210,3210,76
|
|
20240814,141000,1131173775,3210,3210,3210,3210,0
|
|
20240814,140900,1131173775,3210,3200,3210,3200,53
|
|
20240814,140800,1131003655,3205,3205,3205,3205,3
|
|
20240814,140700,1130994040,3210,3210,3210,3210,0
|
|
20240814,140600,1130994040,3210,3205,3210,3205,445
|
|
20240814,140500,1129567810,3210,3210,3210,3210,0
|
|
20240814,140400,1129567810,3210,3210,3210,3210,0
|
|
20240814,140300,1129567810,3210,3210,3210,3210,90
|
|
20240814,140200,1129278910,3215,3210,3215,3210,18
|
|
20240814,140100,1129221125,3210,3210,3210,3210,185
|
|
20240814,140000,1128627275,3215,3215,3215,3215,1
|
|
20240814,135900,1128624060,3210,3210,3210,3210,50
|
|
20240814,135800,1128463560,3210,3210,3210,3210,684
|
|
20240814,135700,1126267920,3210,3210,3210,3210,6306
|
|
20240814,135600,1106025660,3205,3205,3205,3205,307
|
|
20240814,135500,1105041725,3210,3210,3210,3210,1
|
|
20240814,135400,1105038515,3205,3205,3205,3205,2829
|
|
20240814,135300,1095971570,3205,3205,3205,3205,13
|
|
20240814,135200,1095929905,3205,3200,3205,3200,1124
|
|
20240814,135100,1092328245,3200,3200,3200,3200,990
|
|
20240814,135000,1089160245,3205,3205,3205,3205,0
|
|
20240814,134900,1089160245,3205,3205,3205,3205,11
|
|
20240814,134800,1089124990,3200,3200,3200,3200,541
|
|
20240814,134700,1087393790,3210,3210,3210,3210,5
|
|
20240814,134600,1087377740,3210,3210,3210,3210,0
|
|
20240814,134500,1087377740,3210,3205,3210,3200,1001
|
|
20240814,134400,1084170120,3205,3205,3205,3205,2126
|
|
20240814,134300,1077356290,3210,3205,3210,3205,581
|
|
20240814,134200,1075491430,3210,3200,3210,3200,2239
|
|
20240814,134100,1068315670,3200,3200,3200,3200,200
|
|
20240814,134000,1067675670,3200,3200,3200,3200,2202
|
|
20240814,133900,1060629270,3200,3200,3200,3200,48
|
|
20240814,133800,1060475670,3200,3200,3200,3200,1200
|
|
20240814,133700,1056635670,3200,3200,3200,3200,65
|
|
20240814,133600,1056427670,3205,3205,3205,3205,0
|
|
20240814,133500,1056427670,3205,3200,3205,3200,1029
|
|
20240814,133400,1053134865,3200,3200,3200,3200,0
|
|
20240814,133300,1053134865,3200,3200,3200,3200,1
|
|
20240814,133200,1053131665,3200,3200,3200,3200,1
|
|
20240814,133100,1053128465,3195,3195,3195,3195,0
|
|
20240814,133000,1053128465,3195,3195,3195,3195,500
|
|
20240814,132900,1051530965,3195,3195,3195,3195,341
|
|
20240814,132800,1050441470,3195,3195,3195,3195,185
|
|
20240814,132700,1049850395,3195,3195,3195,3195,510
|
|
20240814,132600,1048220945,3205,3200,3205,3195,1058
|
|
20240814,132500,1044839650,3200,3200,3200,3200,412
|
|
20240814,132400,1043521250,3205,3205,3205,3205,0
|
|
20240814,132300,1043521250,3205,3205,3205,3205,0
|
|
20240814,132200,1043521250,3205,3205,3205,3205,2
|
|
20240814,132100,1043514840,3200,3200,3200,3200,0
|
|
20240814,132000,1043514840,3200,3200,3200,3200,1303
|
|
20240814,131900,1039345240,3205,3205,3205,3205,0
|
|
20240814,131800,1039345240,3205,3200,3205,3200,2840
|
|
20240814,131700,1030245185,3200,3200,3200,3200,341
|
|
20240814,131600,1029153985,3195,3195,3195,3195,972
|
|
20240814,131500,1026048445,3190,3195,3195,3185,478
|
|
20240814,131400,1024523650,3195,3195,3195,3195,0
|
|
20240814,131300,1024523650,3195,3195,3195,3195,98
|
|
20240814,131200,1024210540,3190,3190,3190,3190,0
|
|
20240814,131100,1024210540,3190,3200,3200,3190,200
|
|
20240814,131000,1023571540,3200,3200,3200,3200,7
|
|
20240814,130900,1023549140,3200,3190,3200,3180,864
|
|
20240814,130800,1020799905,3200,3200,3200,3200,1
|
|
20240814,130700,1020796705,3190,3200,3200,3180,9165
|
|
20240814,130600,991602985,3200,3200,3200,3200,40
|
|
20240814,130500,991474985,3200,3200,3200,3200,254
|
|
20240814,130400,990662185,3200,3195,3200,3195,3000
|
|
20240814,130300,981072185,3200,3200,3200,3200,0
|
|
20240814,130200,981072185,3200,3200,3200,3200,16
|
|
20240814,130100,981020985,3200,3200,3200,3200,608
|
|
20240814,130000,979075385,3200,3200,3200,3200,96
|
|
20240814,125900,978768185,3200,3200,3200,3200,497
|
|
20240814,125800,977177785,3200,3200,3200,3200,190
|
|
20240814,125700,976569785,3200,3200,3205,3200,758
|
|
20240814,125600,974144100,3200,3195,3205,3190,153
|
|
20240814,125500,973654990,3195,3195,3195,3195,10
|
|
20240814,125400,973623040,3190,3190,3190,3190,1
|
|
20240814,125300,973619850,3190,3195,3195,3190,701
|
|
20240814,125200,971383150,3195,3205,3205,3195,1577
|
|
20240814,125100,966342635,3205,3200,3205,3200,3704
|
|
20240814,125000,954489830,3190,3200,3200,3190,280
|
|
20240814,124900,953596620,3190,3195,3195,3190,1550
|
|
20240814,124800,948651870,3190,3190,3190,3190,150
|
|
20240814,124700,948173370,3190,3190,3190,3190,550
|
|
20240814,124600,946418870,3190,3190,3190,3190,0
|
|
20240814,124500,946418870,3190,3205,3205,3190,516
|
|
20240814,124400,944771400,3195,3195,3200,3195,7337
|
|
20240814,124300,921329335,3200,3200,3205,3200,895
|
|
20240814,124200,918465305,3200,3200,3200,3200,3025
|
|
20240814,124100,908785305,3205,3205,3205,3205,0
|
|
20240814,124000,908785305,3205,3205,3205,3205,250
|
|
20240814,123900,907984055,3205,3205,3205,3205,0
|
|
20240814,123800,907984055,3205,3205,3205,3205,0
|
|
20240814,123700,907984055,3205,3200,3205,3200,1574
|
|
20240814,123600,902944180,3205,3200,3205,3200,1187
|
|
20240814,123500,899142425,3210,3205,3210,3200,779
|
|
20240814,123400,896648345,3205,3205,3205,3205,3292
|
|
20240814,123300,886097485,3200,3200,3200,3200,2801
|
|
20240814,123200,877134285,3205,3205,3205,3205,183
|
|
20240814,123100,876547770,3205,3205,3205,3205,317
|
|
20240814,123000,875531785,3200,3200,3200,3200,1000
|
|
20240814,122900,872331785,3200,3200,3200,3200,25
|
|
20240814,122800,872251785,3200,3200,3200,3200,0
|
|
20240814,122700,872251785,3200,3200,3200,3200,373
|
|
20240814,122600,871058185,3200,3200,3200,3200,0
|
|
20240814,122500,871058185,3200,3205,3205,3200,1550
|
|
20240814,122400,866097935,3205,3205,3205,3205,822
|
|
20240814,122300,863463425,3210,3210,3210,3210,1001
|
|
20240814,122200,860250215,3210,3210,3210,3210,0
|
|
20240814,122100,860250215,3210,3210,3210,3210,2
|
|
20240814,122000,860243795,3205,3205,3205,3205,0
|
|
20240814,121900,860243795,3205,3205,3205,3205,468
|
|
20240814,121800,858743855,3210,3210,3210,3210,1
|
|
20240814,121700,858740645,3205,3205,3205,3200,152
|
|
20240814,121600,858253685,3200,3200,3200,3200,0
|
|
20240814,121500,858253685,3200,3205,3205,3200,1039
|
|
20240814,121400,854928190,3205,3200,3210,3200,182
|
|
20240814,121300,854344880,3200,3200,3205,3200,6742
|
|
20240814,121200,832770265,3205,3210,3210,3205,37
|
|
20240814,121100,832651670,3210,3205,3210,3205,101
|
|
20240814,121000,832327960,3205,3205,3205,3205,500
|
|
20240814,120900,830725460,3210,3205,3210,3205,601
|
|
20240814,120800,828799250,3205,3205,3210,3200,1127
|
|
20240814,120700,825192565,3205,3205,3205,3205,251
|
|
20240814,120600,824388110,3210,3210,3210,3210,201
|
|
20240814,120500,823742900,3205,3205,3205,3205,85
|
|
20240814,120400,823470475,3205,3205,3210,3205,4285
|
|
20240814,120300,809737045,3210,3210,3210,3210,0
|
|
20240814,120200,809737045,3210,3210,3210,3210,159
|
|
20240814,120100,809226655,3210,3210,3210,3210,173
|
|
20240814,120000,808671325,3215,3215,3215,3215,0
|
|
20240814,115900,808671325,3215,3215,3215,3215,20
|
|
20240814,115800,808607025,3210,3210,3210,3210,87
|
|
20240814,115700,808327755,3210,3210,3210,3210,10
|
|
20240814,115600,808295655,3210,3210,3210,3210,0
|
|
20240814,115500,808295655,3210,3210,3210,3210,0
|
|
20240814,115400,808295655,3210,3210,3210,3210,722
|
|
20240814,115300,805978035,3215,3215,3215,3215,1
|
|
20240814,115200,805974820,3205,3210,3210,3205,3298
|
|
20240814,115100,795388250,3215,3215,3215,3215,0
|
|
20240814,115000,795388250,3215,3215,3215,3215,200
|
|
20240814,114900,794745250,3215,3215,3215,3215,209
|
|
20240814,114800,794073315,3210,3210,3210,3210,1
|
|
20240814,114700,794070105,3215,3215,3215,3215,150
|
|
20240814,114600,793587855,3210,3210,3210,3210,5
|
|
20240814,114500,793571805,3210,3210,3210,3210,25
|
|
20240814,114400,793491555,3210,3210,3210,3210,102
|
|
20240814,114300,793164135,3210,3210,3210,3210,205
|
|
20240814,114200,792506085,3210,3210,3210,3210,50
|
|
20240814,114100,792345585,3215,3215,3215,3215,0
|
|
20240814,114000,792345585,3215,3215,3215,3215,0
|
|
20240814,113900,792345585,3215,3215,3215,3215,186
|
|
20240814,113800,791747595,3215,3215,3215,3215,10
|
|
20240814,113700,791715445,3215,3215,3215,3215,0
|
|
20240814,113600,791715445,3215,3215,3215,3215,0
|
|
20240814,113500,791715445,3215,3215,3215,3215,260
|
|
20240814,113400,790879545,3225,3225,3225,3225,0
|
|
20240814,113300,790879545,3225,3215,3225,3215,26
|
|
20240814,113200,790795945,3215,3220,3220,3215,2228
|
|
20240814,113100,783632905,3215,3220,3220,3215,316
|
|
20240814,113000,782615575,3225,3225,3225,3225,3
|
|
20240814,112900,782605900,3225,3215,3225,3215,57
|
|
20240814,112800,782422315,3215,3215,3215,3215,3076
|
|
20240814,112700,772532975,3220,3220,3220,3220,661
|
|
20240814,112600,770404555,3220,3220,3220,3220,21
|
|
20240814,112500,770336935,3220,3215,3220,3215,2457
|
|
20240814,112400,762426645,3215,3215,3215,3215,7
|
|
20240814,112300,762404140,3225,3220,3225,3220,137
|
|
20240814,112200,761962330,3225,3220,3225,3215,1270
|
|
20240814,112100,757871545,3220,3220,3220,3220,130
|
|
20240814,112000,757452945,3220,3220,3220,3220,339
|
|
20240814,111900,756361365,3220,3220,3220,3220,30
|
|
20240814,111800,756264765,3225,3220,3225,3220,1781
|
|
20240814,111700,750529940,3220,3225,3225,3220,35
|
|
20240814,111600,750417235,3225,3225,3225,3225,0
|
|
20240814,111500,750417235,3225,3225,3225,3225,20
|
|
20240814,111400,750352735,3225,3215,3225,3215,5124
|
|
20240814,111300,733878075,3215,3215,3215,3215,0
|
|
20240814,111200,733878075,3215,3220,3220,3215,5188
|
|
20240814,111100,717193360,3220,3225,3225,3220,1208
|
|
20240814,111000,713303450,3225,3225,3225,3225,0
|
|
20240814,110900,713303450,3225,3225,3225,3225,0
|
|
20240814,110800,713303450,3225,3220,3225,3220,83
|
|
20240814,110700,713036125,3225,3225,3225,3225,110
|
|
20240814,110600,712681375,3230,3225,3230,3225,1054
|
|
20240814,110500,709279730,3225,3225,3225,3225,46
|
|
20240814,110400,709131380,3225,3225,3225,3225,240
|
|
20240814,110300,708357380,3225,3225,3225,3225,103
|
|
20240814,110200,708025205,3220,3225,3230,3220,998
|
|
20240814,110100,704806375,3225,3225,3225,3225,2
|
|
20240814,110000,704799925,3225,3230,3230,3225,4322
|
|
20240814,105900,690846420,3230,3230,3230,3230,2177
|
|
20240814,105800,683814710,3230,3230,3230,3230,750
|
|
20240814,105700,681392210,3230,3230,3230,3225,1574
|
|
20240814,105600,676313135,3230,3220,3230,3220,2184
|
|
20240814,105500,669262135,3230,3220,3230,3220,3741
|
|
20240814,105400,657204955,3220,3220,3220,3220,1414
|
|
20240814,105300,652651875,3220,3220,3225,3220,3391
|
|
20240814,105200,641732755,3225,3225,3225,3225,618
|
|
20240814,105100,639739705,3220,3220,3225,3220,1318
|
|
20240814,105000,635489510,3225,3225,3225,3225,682
|
|
20240814,104900,633290060,3220,3220,3220,3220,1642
|
|
20240814,104800,628002820,3215,3215,3215,3215,3694
|
|
20240814,104700,616126610,3210,3210,3210,3210,0
|
|
20240814,104600,616126610,3210,3210,3210,3210,1
|
|
20240814,104500,616123400,3215,3215,3215,3215,30
|
|
20240814,104400,616026950,3215,3210,3215,3210,1194
|
|
20240814,104300,612188990,3210,3210,3210,3210,595
|
|
20240814,104200,610279040,3210,3215,3215,3210,1780
|
|
20240814,104100,604558840,3215,3215,3215,3215,0
|
|
20240814,104000,604558840,3215,3215,3215,3215,1977
|
|
20240814,103900,598202785,3215,3220,3220,3215,678
|
|
20240814,103800,596019840,3220,3220,3220,3220,43
|
|
20240814,103700,595881380,3220,3220,3220,3220,215
|
|
20240814,103600,595189080,3220,3220,3220,3220,1355
|
|
20240814,103500,590825980,3220,3215,3220,3215,1153
|
|
20240814,103400,587114000,3220,3215,3220,3210,4857
|
|
20240814,103300,571520740,3220,3215,3220,3215,3781
|
|
20240814,103200,559349825,3215,3215,3215,3215,7
|
|
20240814,103100,559327320,3215,3205,3215,3205,4678
|
|
20240814,103000,544311150,3205,3205,3205,3205,0
|
|
20240814,102900,544311150,3205,3205,3205,3205,44
|
|
20240814,102800,544170130,3210,3205,3210,3205,701
|
|
20240814,102700,541919925,3205,3210,3210,3205,35
|
|
20240814,102600,541807580,3210,3210,3210,3210,0
|
|
20240814,102500,541807580,3210,3210,3210,3210,0
|
|
20240814,102400,541807580,3210,3205,3210,3205,2001
|
|
20240814,102300,535394370,3210,3210,3210,3210,50
|
|
20240814,102200,535233870,3210,3205,3210,3205,88
|
|
20240814,102100,534951530,3210,3205,3210,3205,3303
|
|
20240814,102000,524365395,3205,3205,3205,3205,201
|
|
20240814,101900,523721190,3210,3205,3210,3205,64
|
|
20240814,101800,523516065,3205,3205,3205,3205,662
|
|
20240814,101700,521394355,3205,3205,3205,3205,1940
|
|
20240814,101600,515176655,3205,3205,3205,3205,154
|
|
20240814,101500,514683085,3205,3205,3205,3205,0
|
|
20240814,101400,514683085,3205,3215,3215,3205,3337
|
|
20240814,101300,503971270,3215,3215,3215,3215,18
|
|
20240814,101200,503913400,3210,3210,3210,3210,2536
|
|
20240814,101100,495772840,3205,3210,3210,3205,444
|
|
20240814,101000,494349815,3215,3215,3215,3205,131
|
|
20240814,100900,493929920,3215,3215,3215,3215,1
|
|
20240814,100800,493926705,3210,3210,3210,3210,1103
|
|
20240814,100700,490386075,3210,3205,3210,3200,4265
|
|
20240814,100600,476737020,3210,3210,3215,3210,3504
|
|
20240814,100500,465484175,3205,3205,3205,3205,1028
|
|
20240814,100400,462189435,3205,3200,3205,3200,1352
|
|
20240814,100300,457863030,3205,3205,3205,3205,1109
|
|
20240814,100200,454308685,3205,3210,3210,3205,12
|
|
20240814,100100,454270210,3205,3205,3210,3205,1489
|
|
20240814,100000,449497960,3205,3210,3210,3205,128
|
|
20240814,095900,449087170,3210,3210,3210,3210,2
|
|
20240814,095800,449080750,3210,3205,3210,3200,6905
|
|
20240814,095700,426951645,3200,3195,3205,3195,369
|
|
20240814,095600,425771055,3200,3195,3200,3195,1632
|
|
20240814,095500,420555745,3195,3190,3195,3190,10
|
|
20240814,095400,420523840,3185,3190,3190,3185,20
|
|
20240814,095300,420460135,3190,3190,3190,3190,965
|
|
20240814,095200,417381785,3190,3185,3190,3185,2977
|
|
20240814,095100,407899765,3180,3180,3180,3180,1012
|
|
20240814,095000,404681605,3180,3180,3180,3180,2
|
|
20240814,094900,404675245,3180,3185,3185,3180,1411
|
|
20240814,094800,400188235,3180,3180,3180,3180,3071
|
|
20240814,094700,390422455,3180,3185,3185,3180,421
|
|
20240814,094600,389083360,3185,3185,3185,3185,1070
|
|
20240814,094500,385675410,3185,3190,3190,3185,216
|
|
20240814,094400,384987445,3190,3190,3190,3190,2
|
|
20240814,094300,384981065,3180,3185,3185,3180,9566
|
|
20240814,094200,354543005,3185,3190,3190,3185,930
|
|
20240814,094100,351580930,3190,3195,3195,3190,819
|
|
20240814,094000,348968175,3190,3195,3195,3190,45
|
|
20240814,093900,348824615,3195,3195,3195,3190,1294
|
|
20240814,093800,344695975,3190,3200,3200,3190,409
|
|
20240814,093700,343388035,3200,3200,3200,3190,586
|
|
20240814,093600,341514265,3205,3190,3205,3190,26
|
|
20240814,093500,341431310,3190,3190,3205,3190,257
|
|
20240814,093400,340610775,3185,3190,3190,3185,2379
|
|
20240814,093300,333021770,3190,3190,3190,3190,196
|
|
20240814,093200,332396530,3190,3190,3190,3190,3566
|
|
20240814,093100,321020990,3190,3190,3190,3190,1127
|
|
20240814,093000,317425860,3190,3190,3190,3190,100
|
|
20240814,092900,317106860,3195,3190,3195,3185,658
|
|
20240814,092800,315007650,3185,3190,3195,3185,1591
|
|
20240814,092700,309932770,3190,3195,3195,3190,1553
|
|
20240814,092600,304971450,3205,3200,3205,3200,1676
|
|
20240814,092500,299607745,3200,3205,3205,3200,1062
|
|
20240814,092400,296209325,3205,3210,3210,3205,4
|
|
20240814,092300,296196495,3210,3200,3210,3200,3587
|
|
20240814,092200,284701170,3200,3200,3200,3200,814
|
|
20240814,092100,282096370,3200,3190,3200,3190,4
|
|
20240814,092000,282083600,3180,3185,3185,3180,5191
|
|
20240814,091900,265562905,3185,3185,3185,3185,888
|
|
20240814,091800,262734625,3185,3185,3185,3185,399
|
|
20240814,091700,261463810,3180,3190,3190,3180,7203
|
|
20240814,091600,238547105,3205,3200,3205,3200,145
|
|
20240814,091500,238082880,3190,3185,3190,3185,1315
|
|
20240814,091400,233891530,3185,3195,3195,3185,1152
|
|
20240814,091300,230221040,3195,3190,3195,3190,2279
|
|
20240814,091200,222943865,3185,3180,3185,3180,2750
|
|
20240814,091100,214198130,3180,3180,3180,3180,282
|
|
20240814,091000,213301370,3180,3180,3190,3180,2024
|
|
20240814,090900,206865040,3180,3190,3190,3180,1827
|
|
20240814,090800,201055140,3190,3185,3190,3175,4434
|
|
20240814,090700,186954670,3185,3190,3190,3185,94
|
|
20240814,090600,186655170,3185,3195,3195,3185,2547
|
|
20240814,090500,178542125,3195,3185,3195,3175,7480
|
|
20240814,090400,154762635,3185,3190,3190,3175,8287
|
|
20240814,090300,128428665,3190,3185,3190,3185,3752
|
|
20240814,090200,116475140,3170,3165,3185,3165,3761
|
|
20240814,090100,104546290,3165,3160,3180,3160,10503
|
|
20240814,090000,71316980,3165,3195,3195,3160,22152
|