597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185400,1726993985,3095,3095,3095,3095,17329
|
|
20240816,185300,1726993985,3095,3095,3095,3095,0
|
|
20240816,185200,1726993985,3095,3095,3095,3095,0
|
|
20240816,185100,1726993985,3095,3095,3095,3095,0
|
|
20240816,185000,1726993985,3095,3095,3095,3095,0
|
|
20240816,184900,1726993985,3095,3095,3095,3095,0
|
|
20240816,184800,1726993985,3095,3095,3095,3095,0
|
|
20240816,184700,1726993985,3095,3095,3095,3095,0
|
|
20240816,184600,1726993985,3095,3095,3095,3095,0
|
|
20240816,184500,1726993985,3095,3095,3095,3095,0
|
|
20240816,184400,1726993985,3095,3095,3095,3095,0
|
|
20240816,184300,1726993985,3095,3095,3095,3095,0
|
|
20240816,184200,1726993985,3095,3095,3095,3095,0
|
|
20240816,184100,1726993985,3095,3095,3095,3095,0
|
|
20240816,184000,1726993985,3095,3095,3095,3095,0
|
|
20240816,183900,1726993985,3095,3095,3095,3095,0
|
|
20240816,183800,1726993985,3095,3095,3095,3095,0
|
|
20240816,183700,1726993985,3095,3095,3095,3095,0
|
|
20240816,183600,1726993985,3095,3095,3095,3095,0
|
|
20240816,183500,1726993985,3095,3095,3095,3095,0
|
|
20240816,183400,1726993985,3095,3095,3095,3095,0
|
|
20240816,183300,1726993985,3095,3095,3095,3095,0
|
|
20240816,183200,1726993985,3095,3095,3095,3095,0
|
|
20240816,183100,1726993985,3095,3095,3095,3095,0
|
|
20240816,183000,1726993985,3095,3095,3095,3095,0
|
|
20240816,182900,1726993985,3095,3095,3095,3095,0
|
|
20240816,182800,1726993985,3095,3095,3095,3095,0
|
|
20240816,182700,1726993985,3095,3095,3095,3095,0
|
|
20240816,182600,1726993985,3095,3095,3095,3095,0
|
|
20240816,182500,1726993985,3095,3095,3095,3095,0
|
|
20240816,182400,1726993985,3095,3095,3095,3095,17329
|
|
20240816,182300,1726993985,3095,3095,3095,3095,0
|
|
20240816,182200,1726993985,3095,3095,3095,3095,0
|
|
20240816,182100,1726993985,3095,3095,3095,3095,0
|
|
20240816,182000,1726993985,3095,3095,3095,3095,0
|
|
20240816,181900,1726993985,3095,3095,3095,3095,0
|
|
20240816,181800,1726993985,3095,3095,3095,3095,0
|
|
20240816,181700,1726993985,3095,3095,3095,3095,0
|
|
20240816,181600,1726993985,3095,3095,3095,3095,0
|
|
20240816,181500,1726993985,3095,3095,3095,3095,0
|
|
20240816,181400,1726993985,3095,3095,3095,3095,0
|
|
20240816,181300,1726993985,3095,3095,3095,3095,0
|
|
20240816,181200,1726993985,3095,3095,3095,3095,0
|
|
20240816,181100,1726993985,3095,3095,3095,3095,0
|
|
20240816,181000,1726993985,3095,3095,3095,3095,0
|
|
20240816,180900,1726993985,3095,3095,3095,3095,0
|
|
20240816,180800,1726993985,3095,3095,3095,3095,0
|
|
20240816,180700,1726993985,3095,3095,3095,3095,0
|
|
20240816,180600,1726993985,3095,3095,3095,3095,0
|
|
20240816,180500,1726993985,3095,3095,3095,3095,0
|
|
20240816,180400,1726993985,3095,3095,3095,3095,0
|
|
20240816,180300,1726993985,3095,3095,3095,3095,0
|
|
20240816,180200,1726993985,3095,3095,3095,3095,0
|
|
20240816,180100,1726993985,3095,3095,3095,3095,0
|
|
20240816,180000,1726993985,3095,3095,3095,3095,0
|
|
20240816,175900,1726993985,3095,3095,3095,3095,0
|
|
20240816,175800,1726993985,3095,3095,3095,3095,0
|
|
20240816,175700,1726993985,3095,3095,3095,3095,0
|
|
20240816,175600,1726993985,3095,3095,3095,3095,0
|
|
20240816,175500,1726993985,3095,3095,3095,3095,0
|
|
20240816,175400,1726993985,3095,3095,3095,3095,17329
|
|
20240816,175300,1726993985,3095,3095,3095,3095,0
|
|
20240816,175200,1726993985,3095,3095,3095,3095,0
|
|
20240816,175100,1726993985,3095,3095,3095,3095,0
|
|
20240816,175000,1726993985,3095,3095,3095,3095,0
|
|
20240816,174900,1726993985,3095,3095,3095,3095,0
|
|
20240816,174800,1726993985,3095,3095,3095,3095,0
|
|
20240816,174700,1726993985,3095,3095,3095,3095,0
|
|
20240816,174600,1726993985,3095,3095,3095,3095,0
|
|
20240816,174500,1726993985,3095,3095,3095,3095,0
|
|
20240816,174400,1726993985,3095,3095,3095,3095,0
|
|
20240816,174300,1726993985,3095,3095,3095,3095,0
|
|
20240816,174200,1726993985,3095,3095,3095,3095,0
|
|
20240816,174100,1726993985,3095,3095,3095,3095,0
|
|
20240816,174000,1726993985,3095,3095,3095,3095,0
|
|
20240816,173900,1726993985,3095,3095,3095,3095,0
|
|
20240816,173800,1726993985,3095,3095,3095,3095,0
|
|
20240816,173700,1726993985,3095,3095,3095,3095,0
|
|
20240816,173600,1726993985,3095,3095,3095,3095,0
|
|
20240816,173500,1726993985,3095,3095,3095,3095,0
|
|
20240816,173400,1726993985,3095,3095,3095,3095,0
|
|
20240816,173300,1726993985,3095,3095,3095,3095,0
|
|
20240816,173200,1726993985,3095,3095,3095,3095,0
|
|
20240816,173100,1726993985,3095,3095,3095,3095,0
|
|
20240816,173000,1726993985,3095,3095,3095,3095,0
|
|
20240816,172900,1726993985,3095,3095,3095,3095,0
|
|
20240816,172800,1726993985,3095,3095,3095,3095,0
|
|
20240816,172700,1726993985,3095,3095,3095,3095,0
|
|
20240816,172600,1726993985,3095,3095,3095,3095,0
|
|
20240816,172500,1726993985,3095,3095,3095,3095,0
|
|
20240816,172400,1726993985,3095,3095,3095,3095,17329
|
|
20240816,172300,1726993985,3095,3095,3095,3095,0
|
|
20240816,172200,1726993985,3095,3095,3095,3095,0
|
|
20240816,172100,1726993985,3095,3095,3095,3095,0
|
|
20240816,172000,1726993985,3095,3095,3095,3095,0
|
|
20240816,171900,1726993985,3095,3095,3095,3095,0
|
|
20240816,171800,1726993985,3095,3095,3095,3095,0
|
|
20240816,171700,1726993985,3095,3095,3095,3095,0
|
|
20240816,171600,1726993985,3095,3095,3095,3095,0
|
|
20240816,171500,1726993985,3095,3095,3095,3095,0
|
|
20240816,171400,1726993985,3095,3095,3095,3095,0
|
|
20240816,171300,1726993985,3095,3095,3095,3095,0
|
|
20240816,171200,1726993985,3095,3095,3095,3095,0
|
|
20240816,171100,1726993985,3095,3095,3095,3095,0
|
|
20240816,171000,1726993985,3095,3095,3095,3095,0
|
|
20240816,170900,1726993985,3095,3095,3095,3095,0
|
|
20240816,170800,1726993985,3095,3095,3095,3095,0
|
|
20240816,170700,1726993985,3095,3095,3095,3095,0
|
|
20240816,170600,1726993985,3095,3095,3095,3095,0
|
|
20240816,170500,1726993985,3095,3095,3095,3095,0
|
|
20240816,170400,1726993985,3095,3095,3095,3095,0
|
|
20240816,170300,1726993985,3095,3095,3095,3095,0
|
|
20240816,170200,1726993985,3095,3095,3095,3095,0
|
|
20240816,170100,1726993985,3095,3095,3095,3095,0
|
|
20240816,170000,1726993985,3095,3095,3095,3095,0
|
|
20240816,165900,1726993985,3095,3095,3095,3095,0
|
|
20240816,165800,1726993985,3095,3095,3095,3095,0
|
|
20240816,165700,1726993985,3095,3095,3095,3095,0
|
|
20240816,165600,1726993985,3095,3095,3095,3095,0
|
|
20240816,165500,1726993985,3095,3095,3095,3095,0
|
|
20240816,165400,1726993985,3095,3095,3095,3095,17329
|
|
20240816,165300,1726993985,3095,3095,3095,3095,0
|
|
20240816,165200,1726993985,3095,3095,3095,3095,0
|
|
20240816,165100,1726993985,3095,3095,3095,3095,0
|
|
20240816,165000,1726993985,3095,3095,3095,3095,0
|
|
20240816,164900,1726993985,3095,3095,3095,3095,0
|
|
20240816,164800,1726993985,3095,3095,3095,3095,0
|
|
20240816,164700,1726993985,3095,3095,3095,3095,0
|
|
20240816,164600,1726993985,3095,3095,3095,3095,0
|
|
20240816,164500,1726993985,3095,3095,3095,3095,0
|
|
20240816,164400,1726993985,3095,3095,3095,3095,0
|
|
20240816,164300,1726993985,3095,3095,3095,3095,0
|
|
20240816,164200,1726993985,3095,3095,3095,3095,0
|
|
20240816,164100,1726993985,3095,3095,3095,3095,0
|
|
20240816,164000,1726993985,3095,3095,3095,3095,0
|
|
20240816,163900,1726993985,3095,3095,3095,3095,0
|
|
20240816,163800,1726993985,3095,3095,3095,3095,0
|
|
20240816,163700,1726993985,3095,3095,3095,3095,0
|
|
20240816,163600,1726993985,3095,3095,3095,3095,0
|
|
20240816,163500,1726993985,3095,3095,3095,3095,0
|
|
20240816,163400,1726993985,3095,3095,3095,3095,0
|
|
20240816,163300,1726993985,3095,3095,3095,3095,0
|
|
20240816,163200,1726993985,3095,3095,3095,3095,0
|
|
20240816,163100,1726993985,3095,3095,3095,3095,0
|
|
20240816,163000,1726993985,3095,3095,3095,3095,0
|
|
20240816,162900,1726993985,3095,3095,3095,3095,0
|
|
20240816,162800,1726993985,3095,3095,3095,3095,0
|
|
20240816,162700,1726993985,3095,3095,3095,3095,0
|
|
20240816,162600,1726993985,3095,3095,3095,3095,0
|
|
20240816,162500,1726993985,3095,3095,3095,3095,0
|
|
20240816,162400,1726993985,3095,3095,3095,3095,17329
|
|
20240816,162300,1726993985,3095,3095,3095,3095,0
|
|
20240816,162200,1726993985,3095,3095,3095,3095,0
|
|
20240816,162100,1726993985,3095,3095,3095,3095,0
|
|
20240816,162000,1726993985,3095,3095,3095,3095,0
|
|
20240816,161900,1726993985,3095,3095,3095,3095,0
|
|
20240816,161800,1726993985,3095,3095,3095,3095,0
|
|
20240816,161700,1726993985,3095,3095,3095,3095,0
|
|
20240816,161600,1726993985,3095,3095,3095,3095,0
|
|
20240816,161500,1726993985,3095,3095,3095,3095,0
|
|
20240816,161400,1726993985,3095,3095,3095,3095,0
|
|
20240816,161300,1726993985,3095,3095,3095,3095,0
|
|
20240816,161200,1726993985,3095,3095,3095,3095,0
|
|
20240816,161100,1726993985,3095,3095,3095,3095,0
|
|
20240816,161000,1726993985,3095,3095,3095,3095,0
|
|
20240816,160900,1726993985,3095,3095,3095,3095,0
|
|
20240816,160800,1726993985,3095,3095,3095,3095,0
|
|
20240816,160700,1726993985,3095,3095,3095,3095,0
|
|
20240816,160600,1726993985,3095,3095,3095,3095,0
|
|
20240816,160500,1726993985,3095,3095,3095,3095,0
|
|
20240816,160400,1726993985,3095,3095,3095,3095,0
|
|
20240816,160300,1726993985,3095,3095,3095,3095,0
|
|
20240816,160200,1726993985,3095,3095,3095,3095,0
|
|
20240816,160100,1726993985,3095,3095,3095,3095,0
|
|
20240816,160000,1726993985,3095,3095,3095,3095,0
|
|
20240816,155900,1726993985,3095,3095,3095,3095,0
|
|
20240816,155800,1726993985,3095,3095,3095,3095,0
|
|
20240816,155700,1726993985,3095,3095,3095,3095,0
|
|
20240816,155600,1726993985,3095,3095,3095,3095,0
|
|
20240816,155500,1726993985,3095,3095,3095,3095,0
|
|
20240816,155400,1726993985,3095,3095,3095,3095,17329
|
|
20240816,155300,1726993985,3095,3095,3095,3095,0
|
|
20240816,155200,1726993985,3095,3095,3095,3095,0
|
|
20240816,155100,1726993985,3095,3095,3095,3095,0
|
|
20240816,155000,1726993985,3095,3095,3095,3095,0
|
|
20240816,154900,1726993985,3095,3095,3095,3095,0
|
|
20240816,154800,1726993985,3095,3095,3095,3095,0
|
|
20240816,154700,1726993985,3095,3095,3095,3095,0
|
|
20240816,154600,1726993985,3095,3095,3095,3095,0
|
|
20240816,154500,1726993985,3095,3095,3095,3095,0
|
|
20240816,154400,1726993985,3095,3095,3095,3095,0
|
|
20240816,154300,1726993985,3095,3095,3095,3095,0
|
|
20240816,154200,1726993985,3095,3095,3095,3095,0
|
|
20240816,154100,1726993985,3095,3095,3095,3095,0
|
|
20240816,154000,1726993985,3095,3095,3095,3095,0
|
|
20240816,153900,1726993985,3095,3095,3095,3095,0
|
|
20240816,153800,1726993985,3095,3095,3095,3095,0
|
|
20240816,153700,1726993985,3095,3095,3095,3095,0
|
|
20240816,153600,1726993985,3095,3095,3095,3095,0
|
|
20240816,153500,1726993985,3095,3095,3095,3095,0
|
|
20240816,153400,1726993985,3095,3095,3095,3095,0
|
|
20240816,153300,1726993985,3095,3095,3095,3095,0
|
|
20240816,153200,1726993985,3095,3095,3095,3095,0
|
|
20240816,153100,1726993985,3095,3095,3095,3095,0
|
|
20240816,153000,1726993985,3095,3095,3095,3095,17329
|
|
20240816,152900,1673360730,3105,3105,3105,3105,0
|
|
20240816,152800,1673360730,3105,3105,3105,3105,0
|
|
20240816,152700,1673360730,3105,3105,3105,3105,0
|
|
20240816,152600,1673360730,3105,3105,3105,3105,0
|
|
20240816,152500,1673360730,3105,3105,3105,3105,0
|
|
20240816,152400,1673360730,3105,3105,3105,3105,0
|
|
20240816,152300,1673360730,3105,3105,3105,3105,0
|
|
20240816,152200,1673360730,3105,3105,3105,3105,0
|
|
20240816,152100,1673360730,3105,3105,3105,3105,0
|
|
20240816,152000,1673360730,3105,3105,3105,3105,0
|
|
20240816,151900,1673360730,3105,3100,3105,3100,3554
|
|
20240816,151800,1662343295,3100,3105,3105,3100,442
|
|
20240816,151700,1660971225,3105,3105,3105,3100,776
|
|
20240816,151600,1658563505,3105,3100,3105,3100,113
|
|
20240816,151500,1658213190,3105,3100,3105,3095,1844
|
|
20240816,151400,1652497270,3105,3100,3105,3100,2179
|
|
20240816,151300,1645736475,3105,3105,3105,3105,0
|
|
20240816,151200,1645736475,3105,3100,3105,3100,1103
|
|
20240816,151100,1642317165,3100,3100,3100,3100,1
|
|
20240816,151000,1642314065,3100,3100,3105,3100,8760
|
|
20240816,150900,1615158025,3105,3105,3105,3105,513
|
|
20240816,150800,1613565160,3100,3110,3110,3100,1805
|
|
20240816,150700,1607961790,3105,3110,3110,3105,12
|
|
20240816,150600,1607924520,3110,3105,3110,3105,148
|
|
20240816,150500,1607464940,3110,3110,3110,3110,0
|
|
20240816,150400,1607464940,3110,3105,3110,3100,125
|
|
20240816,150300,1607077225,3110,3110,3110,3110,546
|
|
20240816,150200,1605379165,3100,3110,3110,3100,2377
|
|
20240816,150100,1598004465,3110,3105,3115,3105,1171
|
|
20240816,150000,1594367650,3110,3110,3110,3110,9
|
|
20240816,145900,1594339660,3105,3105,3115,3105,151
|
|
20240816,145800,1593869785,3115,3110,3115,3110,2002
|
|
20240816,145700,1587643560,3110,3105,3110,3105,17
|
|
20240816,145600,1587590750,3100,3100,3100,3100,15
|
|
20240816,145500,1587544250,3105,3105,3105,3105,7
|
|
20240816,145400,1587522515,3105,3105,3105,3105,1625
|
|
20240816,145300,1582476890,3105,3105,3105,3100,235
|
|
20240816,145200,1581748215,3105,3105,3105,3105,7
|
|
20240816,145100,1581726480,3105,3105,3105,3105,4
|
|
20240816,145000,1581714060,3105,3105,3105,3105,30
|
|
20240816,144900,1581620910,3105,3105,3105,3100,3366
|
|
20240816,144800,1571186065,3105,3105,3110,3105,2138
|
|
20240816,144700,1564547565,3110,3110,3110,3110,12
|
|
20240816,144600,1564510245,3110,3110,3110,3110,21
|
|
20240816,144500,1564444935,3110,3110,3110,3110,5
|
|
20240816,144400,1564429385,3110,3110,3110,3110,4
|
|
20240816,144300,1564416945,3105,3105,3105,3105,50
|
|
20240816,144200,1564261695,3110,3110,3110,3110,313
|
|
20240816,144100,1563288265,3110,3110,3110,3110,1298
|
|
20240816,144000,1559251485,3110,3110,3110,3110,500
|
|
20240816,143900,1557696485,3115,3115,3115,3115,0
|
|
20240816,143800,1557696485,3115,3110,3115,3110,18
|
|
20240816,143700,1557640455,3115,3115,3115,3115,1
|
|
20240816,143600,1557637340,3115,3115,3115,3115,505
|
|
20240816,143500,1556064265,3115,3115,3115,3110,1042
|
|
20240816,143400,1552818585,3110,3115,3115,3110,34
|
|
20240816,143300,1552712775,3115,3110,3115,3110,1017
|
|
20240816,143200,1549549890,3110,3110,3110,3110,2
|
|
20240816,143100,1549543670,3105,3105,3110,3105,343
|
|
20240816,143000,1548478650,3110,3110,3110,3110,1
|
|
20240816,142900,1548475540,3110,3110,3110,3110,2
|
|
20240816,142800,1548469320,3105,3110,3110,3105,68
|
|
20240816,142700,1548258150,3105,3110,3110,3105,49
|
|
20240816,142600,1548105930,3110,3110,3110,3110,12
|
|
20240816,142500,1548068610,3105,3105,3105,3105,330
|
|
20240816,142400,1547043960,3110,3105,3110,3105,3490
|
|
20240816,142300,1536207485,3105,3105,3105,3105,14
|
|
20240816,142200,1536164015,3100,3105,3105,3100,728
|
|
20240816,142100,1533907210,3105,3105,3105,3100,2003
|
|
20240816,142000,1527687900,3105,3105,3105,3105,215
|
|
20240816,141900,1527020325,3105,3105,3105,3105,0
|
|
20240816,141800,1527020325,3105,3105,3105,3105,24
|
|
20240816,141700,1526945805,3105,3105,3105,3105,1
|
|
20240816,141600,1526942700,3105,3105,3105,3105,0
|
|
20240816,141500,1526942700,3105,3105,3105,3105,0
|
|
20240816,141400,1526942700,3105,3105,3105,3105,0
|
|
20240816,141300,1526942700,3105,3105,3105,3105,5
|
|
20240816,141200,1526927175,3105,3100,3105,3100,60
|
|
20240816,141100,1526741165,3105,3105,3105,3105,200
|
|
20240816,141000,1526120165,3105,3105,3105,3105,0
|
|
20240816,140900,1526120165,3105,3105,3105,3105,0
|
|
20240816,140800,1526120165,3105,3105,3105,3105,1
|
|
20240816,140700,1526117060,3105,3105,3105,3095,1006
|
|
20240816,140600,1523003440,3105,3100,3105,3100,11
|
|
20240816,140500,1522969335,3105,3100,3105,3100,869
|
|
20240816,140400,1520275375,3100,3095,3100,3095,807
|
|
20240816,140300,1517773700,3095,3095,3100,3095,131
|
|
20240816,140200,1517368115,3095,3095,3095,3095,120
|
|
20240816,140100,1516996715,3100,3095,3100,3095,4689
|
|
20240816,140000,1502484255,3095,3100,3100,3095,16
|
|
20240816,135900,1502434730,3095,3095,3095,3095,500
|
|
20240816,135800,1500887230,3100,3100,3100,3100,11
|
|
20240816,135700,1500853130,3100,3095,3100,3095,2783
|
|
20240816,135600,1492229680,3095,3095,3095,3095,650
|
|
20240816,135500,1490217930,3105,3105,3105,3105,1
|
|
20240816,135400,1490214825,3105,3095,3105,3090,7929
|
|
20240816,135300,1465708185,3095,3095,3095,3095,44
|
|
20240816,135200,1465572005,3105,3095,3105,3095,641
|
|
20240816,135100,1463588100,3105,3105,3105,3105,0
|
|
20240816,135000,1463588100,3105,3100,3105,3095,74
|
|
20240816,134900,1463358760,3095,3105,3105,3095,2032
|
|
20240816,134800,1457069680,3105,3105,3105,3095,1018
|
|
20240816,134700,1453918805,3105,3100,3105,3090,27708
|
|
20240816,134600,1368274520,3100,3105,3105,3100,4601
|
|
20240816,134500,1353992670,3110,3110,3110,3110,0
|
|
20240816,134400,1353992670,3110,3110,3110,3110,6
|
|
20240816,134300,1353974010,3115,3115,3115,3115,0
|
|
20240816,134200,1353974010,3115,3115,3115,3110,543
|
|
20240816,134100,1352285245,3115,3115,3115,3115,0
|
|
20240816,134000,1352285245,3115,3110,3115,3110,2861
|
|
20240816,133900,1343387530,3110,3105,3110,3105,571
|
|
20240816,133800,1341614565,3105,3105,3105,3105,542
|
|
20240816,133700,1339931655,3110,3110,3110,3110,0
|
|
20240816,133600,1339931655,3110,3110,3110,3110,6
|
|
20240816,133500,1339912995,3110,3100,3110,3100,102
|
|
20240816,133400,1339596780,3105,3100,3110,3100,1032
|
|
20240816,133300,1336392420,3110,3110,3110,3110,0
|
|
20240816,133200,1336392420,3110,3105,3110,3105,10
|
|
20240816,133100,1336361345,3110,3110,3110,3110,1
|
|
20240816,133000,1336358235,3110,3100,3110,3100,55
|
|
20240816,132900,1336187685,3100,3095,3100,3095,4706
|
|
20240816,132800,1321603640,3100,3100,3100,3095,404
|
|
20240816,132700,1320353240,3100,3095,3100,3090,2136
|
|
20240816,132600,1313744810,3095,3110,3110,3090,18200
|
|
20240816,132500,1257395505,3105,3105,3105,3105,2000
|
|
20240816,132400,1251185505,3110,3110,3110,3110,0
|
|
20240816,132300,1251185505,3110,3110,3110,3110,0
|
|
20240816,132200,1251185505,3110,3110,3110,3110,7
|
|
20240816,132100,1251163735,3100,3105,3105,3100,2324
|
|
20240816,132000,1243949960,3115,3115,3115,3115,1
|
|
20240816,131900,1243946845,3115,3115,3115,3110,11
|
|
20240816,131800,1243912600,3110,3110,3110,3110,809
|
|
20240816,131700,1241396610,3110,3110,3110,3110,120
|
|
20240816,131600,1241023410,3110,3105,3110,3105,102
|
|
20240816,131500,1240706635,3105,3105,3105,3105,775
|
|
20240816,131400,1238300260,3105,3110,3110,3105,168
|
|
20240816,131300,1237778610,3110,3110,3110,3110,0
|
|
20240816,131200,1237778610,3110,3110,3110,3110,160
|
|
20240816,131100,1237281010,3110,3110,3110,3110,771
|
|
20240816,131000,1234883200,3110,3110,3110,3100,1824
|
|
20240816,130900,1229228655,3105,3110,3110,3105,44
|
|
20240816,130800,1229091865,3110,3110,3110,3100,11535
|
|
20240816,130700,1193333340,3100,3105,3105,3100,1554
|
|
20240816,130600,1188515135,3110,3105,3110,3105,592
|
|
20240816,130500,1186676965,3105,3115,3115,3105,31
|
|
20240816,130400,1186580700,3115,3115,3115,3115,0
|
|
20240816,130300,1186580700,3115,3115,3115,3115,50
|
|
20240816,130200,1186424950,3115,3115,3115,3115,2
|
|
20240816,130100,1186418720,3105,3105,3105,3105,288
|
|
20240816,130000,1185524480,3110,3110,3110,3105,1350
|
|
20240816,125900,1181331980,3110,3110,3110,3110,421
|
|
20240816,125800,1180022670,3115,3115,3115,3115,1
|
|
20240816,125700,1180019555,3115,3115,3115,3115,64
|
|
20240816,125600,1179820195,3115,3115,3115,3115,46
|
|
20240816,125500,1179676905,3105,3115,3115,3105,105
|
|
20240816,125400,1179350865,3105,3105,3105,3105,164
|
|
20240816,125300,1178841645,3115,3115,3115,3115,0
|
|
20240816,125200,1178841645,3115,3115,3115,3115,0
|
|
20240816,125100,1178841645,3115,3105,3115,3105,112
|
|
20240816,125000,1178493275,3115,3115,3115,3115,20
|
|
20240816,124900,1178430975,3115,3110,3115,3100,6610
|
|
20240816,124800,1157881220,3110,3110,3110,3100,5221
|
|
20240816,124700,1141669050,3105,3105,3105,3105,120
|
|
20240816,124600,1141296450,3105,3105,3105,3105,158
|
|
20240816,124500,1140805860,3105,3105,3105,3100,900
|
|
20240816,124400,1138014110,3105,3105,3105,3100,1198
|
|
20240816,124300,1134298760,3105,3105,3105,3100,85
|
|
20240816,124200,1134034845,3105,3100,3105,3100,1426
|
|
20240816,124100,1129611535,3105,3105,3105,3105,7281
|
|
20240816,124000,1107004030,3110,3110,3110,3110,3
|
|
20240816,123900,1106994700,3115,3115,3115,3115,0
|
|
20240816,123800,1106994700,3115,3115,3115,3115,0
|
|
20240816,123700,1106994700,3115,3110,3115,3110,51
|
|
20240816,123600,1106836085,3110,3110,3110,3110,13
|
|
20240816,123500,1106795655,3110,3110,3110,3110,0
|
|
20240816,123400,1106795655,3110,3110,3110,3110,678
|
|
20240816,123300,1104687075,3110,3110,3110,3110,807
|
|
20240816,123200,1102177305,3115,3110,3115,3110,11
|
|
20240816,123100,1102143090,3115,3110,3115,3110,102
|
|
20240816,123000,1101825860,3115,3105,3115,3105,30
|
|
20240816,122900,1101732560,3110,3120,3120,3110,225
|
|
20240816,122800,1101032790,3120,3120,3120,3120,10
|
|
20240816,122700,1101001590,3120,3120,3120,3120,0
|
|
20240816,122600,1101001590,3120,3120,3120,3120,0
|
|
20240816,122500,1101001590,3120,3120,3120,3120,0
|
|
20240816,122400,1101001590,3120,3120,3120,3120,1
|
|
20240816,122300,1100998470,3115,3115,3115,3115,650
|
|
20240816,122200,1098973720,3120,3120,3120,3120,0
|
|
20240816,122100,1098973720,3120,3120,3120,3120,0
|
|
20240816,122000,1098973720,3120,3105,3120,3105,3204
|
|
20240816,121900,1089017700,3105,3110,3110,3105,2249
|
|
20240816,121800,1082023345,3110,3110,3110,3110,2211
|
|
20240816,121700,1075147135,3120,3120,3120,3120,0
|
|
20240816,121600,1075147135,3120,3110,3120,3110,598
|
|
20240816,121500,1073287345,3120,3120,3120,3120,16
|
|
20240816,121400,1073237425,3120,3120,3120,3120,0
|
|
20240816,121300,1073237425,3120,3120,3120,3120,0
|
|
20240816,121200,1073237425,3120,3115,3120,3110,3258
|
|
20240816,121100,1063104975,3115,3115,3115,3115,0
|
|
20240816,121000,1063104975,3115,3120,3120,3115,103
|
|
20240816,120900,1062784120,3120,3120,3120,3120,2
|
|
20240816,120800,1062777880,3120,3115,3120,3115,1610
|
|
20240816,120700,1057762675,3120,3115,3120,3110,3865
|
|
20240816,120600,1045741675,3120,3120,3120,3120,0
|
|
20240816,120500,1045741675,3120,3115,3120,3115,44
|
|
20240816,120400,1045604605,3120,3120,3120,3120,100
|
|
20240816,120300,1045292605,3120,3115,3120,3110,1242
|
|
20240816,120200,1041424955,3110,3120,3120,3110,201
|
|
20240816,120100,1040799835,3115,3115,3115,3115,1104
|
|
20240816,120000,1037360875,3115,3115,3115,3115,1050
|
|
20240816,115900,1034090125,3115,3115,3115,3115,8
|
|
20240816,115800,1034065205,3110,3110,3110,3110,800
|
|
20240816,115700,1031577205,3115,3115,3115,3115,0
|
|
20240816,115600,1031577205,3115,3110,3115,3110,51
|
|
20240816,115500,1031418590,3110,3110,3110,3110,150
|
|
20240816,115400,1030952090,3115,3110,3115,3110,1115
|
|
20240816,115300,1027484390,3115,3115,3115,3115,0
|
|
20240816,115200,1027484390,3115,3115,3115,3115,0
|
|
20240816,115100,1027484390,3115,3115,3115,3115,0
|
|
20240816,115000,1027484390,3115,3120,3120,3115,516
|
|
20240816,114900,1025877040,3110,3110,3110,3110,0
|
|
20240816,114800,1025877040,3110,3110,3110,3110,0
|
|
20240816,114700,1025877040,3110,3110,3110,3110,346
|
|
20240816,114600,1024800980,3115,3115,3115,3115,99
|
|
20240816,114500,1024492595,3115,3120,3120,3115,248
|
|
20240816,114400,1023720025,3120,3120,3120,3120,0
|
|
20240816,114300,1023720025,3120,3120,3120,3120,48
|
|
20240816,114200,1023570265,3125,3115,3125,3115,12
|
|
20240816,114100,1023532865,3125,3120,3125,3115,441
|
|
20240816,114000,1022159005,3125,3115,3125,3115,22
|
|
20240816,113900,1022090365,3125,3120,3125,3115,21
|
|
20240816,113800,1022024890,3120,3120,3120,3120,827
|
|
20240816,113700,1019444650,3120,3115,3120,3110,699
|
|
20240816,113600,1017270130,3120,3120,3120,3120,3
|
|
20240816,113500,1017260770,3115,3115,3120,3115,67
|
|
20240816,113400,1017051985,3120,3120,3120,3115,2932
|
|
20240816,113300,1007913790,3115,3115,3120,3115,81
|
|
20240816,113200,1007661465,3120,3120,3120,3120,1
|
|
20240816,113100,1007658345,3110,3115,3115,3110,10
|
|
20240816,113000,1007627205,3120,3120,3120,3120,6
|
|
20240816,112900,1007608485,3120,3115,3120,3115,509
|
|
20240816,112800,1006022905,3115,3120,3120,3115,8544
|
|
20240816,112700,979408320,3120,3120,3120,3120,11
|
|
20240816,112600,979374000,3120,3120,3120,3120,5
|
|
20240816,112500,979358400,3115,3115,3115,3115,0
|
|
20240816,112400,979358400,3115,3120,3120,3115,24
|
|
20240816,112300,979283540,3120,3120,3120,3120,420
|
|
20240816,112200,977973140,3120,3120,3120,3120,360
|
|
20240816,112100,976849940,3120,3120,3120,3120,645
|
|
20240816,112000,974837540,3120,3120,3120,3120,276
|
|
20240816,111900,973976420,3120,3120,3120,3120,0
|
|
20240816,111800,973976420,3120,3120,3120,3120,1
|
|
20240816,111700,973973300,3120,3120,3120,3120,0
|
|
20240816,111600,973973300,3120,3120,3120,3120,2327
|
|
20240816,111500,966713060,3125,3125,3125,3125,0
|
|
20240816,111400,966713060,3125,3120,3125,3120,638
|
|
20240816,111300,964722175,3125,3120,3125,3120,453
|
|
20240816,111200,963307080,3120,3120,3120,3120,394
|
|
20240816,111100,962077800,3120,3120,3120,3120,18
|
|
20240816,111000,962021640,3120,3125,3125,3115,230
|
|
20240816,110900,961304950,3115,3125,3125,3115,35
|
|
20240816,110800,961195735,3120,3120,3120,3120,1451
|
|
20240816,110700,956668615,3120,3125,3125,3120,50
|
|
20240816,110600,956512610,3125,3125,3125,3125,0
|
|
20240816,110500,956512610,3125,3125,3125,3125,500
|
|
20240816,110400,954950110,3125,3125,3125,3125,2345
|
|
20240816,110300,947621985,3115,3120,3120,3115,700
|
|
20240816,110200,945439970,3125,3125,3125,3125,601
|
|
20240816,110100,943561845,3125,3125,3125,3125,400
|
|
20240816,110000,942311845,3120,3120,3120,3120,350
|
|
20240816,105900,941219845,3125,3125,3125,3125,300
|
|
20240816,105800,940282345,3120,3120,3120,3120,310
|
|
20240816,105700,939315145,3120,3120,3120,3120,70
|
|
20240816,105600,939096745,3115,3115,3115,3115,200
|
|
20240816,105500,938473745,3125,3125,3125,3125,0
|
|
20240816,105400,938473745,3125,3115,3125,3115,201
|
|
20240816,105300,937847620,3120,3120,3120,3120,623
|
|
20240816,105200,935903860,3125,3125,3125,3120,1038
|
|
20240816,105100,932665285,3120,3120,3120,3120,0
|
|
20240816,105000,932665285,3120,3120,3120,3120,1040
|
|
20240816,104900,929420485,3120,3120,3120,3120,0
|
|
20240816,104800,929420485,3120,3120,3120,3120,1
|
|
20240816,104700,929417365,3125,3125,3125,3125,777
|
|
20240816,104600,926989240,3125,3125,3125,3125,707
|
|
20240816,104500,924779865,3120,3120,3120,3120,0
|
|
20240816,104400,924779865,3120,3120,3120,3120,82
|
|
20240816,104300,924524025,3120,3120,3120,3120,9
|
|
20240816,104200,924495945,3120,3120,3120,3120,88
|
|
20240816,104100,924221385,3120,3120,3120,3110,202
|
|
20240816,104000,923591155,3120,3120,3120,3120,318
|
|
20240816,103900,922598995,3120,3115,3120,3115,277
|
|
20240816,103800,921736120,3120,3110,3120,3110,498
|
|
20240816,103700,920183870,3115,3110,3115,3110,3370
|
|
20240816,103600,909701920,3110,3110,3120,3110,9740
|
|
20240816,103500,879410490,3115,3115,3115,3115,3026
|
|
20240816,103400,869984500,3115,3115,3115,3115,355
|
|
20240816,103300,868878675,3120,3120,3120,3115,50
|
|
20240816,103200,868722750,3120,3120,3120,3120,64
|
|
20240816,103100,868523070,3125,3125,3125,3125,0
|
|
20240816,103000,868523070,3125,3115,3125,3115,655
|
|
20240816,102900,866482725,3125,3125,3125,3125,0
|
|
20240816,102800,866482725,3125,3115,3125,3115,1001
|
|
20240816,102700,863364600,3115,3115,3115,3115,712
|
|
20240816,102600,861146720,3120,3120,3120,3120,1
|
|
20240816,102500,861143600,3120,3120,3120,3115,1108
|
|
20240816,102400,857692025,3120,3125,3125,3120,257
|
|
20240816,102300,856890180,3125,3120,3125,3115,577
|
|
20240816,102200,855091350,3125,3125,3125,3115,606
|
|
20240816,102100,853203610,3125,3120,3125,3115,1386
|
|
20240816,102000,848884685,3120,3120,3120,3120,20
|
|
20240816,101900,848822285,3125,3125,3125,3125,1
|
|
20240816,101800,848819160,3125,3115,3125,3115,1039
|
|
20240816,101700,845579980,3115,3115,3115,3105,1628
|
|
20240816,101600,840516350,3115,3115,3115,3115,6
|
|
20240816,101500,840497660,3110,3110,3110,3110,1148
|
|
20240816,101400,836927380,3120,3110,3125,3110,2946
|
|
20240816,101300,827765295,3125,3115,3125,3115,106
|
|
20240816,101200,827435085,3125,3110,3125,3110,563
|
|
20240816,101100,825683920,3125,3125,3125,3125,43
|
|
20240816,101000,825549545,3115,3120,3125,3115,416
|
|
20240816,100900,824252175,3120,3120,3120,3115,15
|
|
20240816,100800,824205380,3120,3110,3120,3110,3046
|
|
20240816,100700,814732280,3120,3120,3120,3120,2
|
|
20240816,100600,814726040,3110,3120,3120,3110,64
|
|
20240816,100500,814526740,3120,3120,3120,3115,4469
|
|
20240816,100400,800584235,3120,3115,3120,3115,2
|
|
20240816,100300,800578000,3115,3120,3120,3110,237
|
|
20240816,100200,799839900,3115,3120,3120,3110,560
|
|
20240816,100100,798098220,3125,3110,3125,3105,1970
|
|
20240816,100000,791971475,3110,3125,3125,3110,6399
|
|
20240816,095900,772053050,3125,3115,3125,3115,272
|
|
20240816,095800,771205250,3125,3120,3125,3120,385
|
|
20240816,095700,770004045,3120,3130,3130,3115,1990
|
|
20240816,095600,763796725,3125,3130,3130,3120,1290
|
|
20240816,095500,759770900,3130,3120,3130,3120,6
|
|
20240816,095400,759752140,3120,3115,3130,3115,13675
|
|
20240816,095300,717154285,3130,3120,3130,3115,6463
|
|
20240816,095200,696991935,3120,3120,3120,3115,5140
|
|
20240816,095100,680955385,3120,3120,3130,3115,1742
|
|
20240816,095000,675515365,3130,3120,3130,3120,371
|
|
20240816,094900,674357325,3130,3130,3130,3130,2
|
|
20240816,094800,674351065,3130,3130,3130,3120,8
|
|
20240816,094700,674326035,3130,3125,3130,3120,507
|
|
20240816,094600,672741675,3130,3120,3130,3120,73
|
|
20240816,094500,672513860,3120,3130,3130,3120,2765
|
|
20240816,094400,663884380,3130,3125,3135,3120,777
|
|
20240816,094300,661456205,3135,3135,3135,3135,0
|
|
20240816,094200,661456205,3135,3135,3135,3115,1758
|
|
20240816,094100,655975130,3130,3120,3135,3120,609
|
|
20240816,094000,654072785,3125,3140,3140,3120,8710
|
|
20240816,093900,626881125,3140,3140,3140,3125,58
|
|
20240816,093800,626699685,3140,3130,3140,3125,1767
|
|
20240816,093700,621172115,3140,3140,3145,3135,41
|
|
20240816,093600,621043300,3145,3145,3145,3135,1509
|
|
20240816,093500,616305020,3145,3130,3145,3125,3068
|
|
20240816,093400,606713925,3145,3145,3145,3145,2
|
|
20240816,093300,606707635,3145,3145,3145,3130,2522
|
|
20240816,093200,598788605,3135,3145,3145,3130,1204
|
|
20240816,093100,595011520,3145,3130,3145,3130,4750
|
|
20240816,093000,580098980,3130,3125,3130,3125,3022
|
|
20240816,092900,570655220,3130,3130,3130,3125,94
|
|
20240816,092800,570361015,3130,3135,3140,3130,1709
|
|
20240816,092700,565010605,3135,3130,3135,3130,4
|
|
20240816,092600,564998080,3140,3135,3140,3130,217
|
|
20240816,092500,564317870,3135,3130,3140,3130,3498
|
|
20240816,092400,553344900,3130,3125,3135,3125,5836
|
|
20240816,092300,535091540,3130,3130,3130,3125,323
|
|
20240816,092200,534082135,3135,3130,3135,3130,174
|
|
20240816,092100,533537505,3130,3125,3130,3120,4114
|
|
20240816,092000,520669380,3125,3130,3130,3120,11
|
|
20240816,091900,520635015,3125,3125,3125,3120,7518
|
|
20240816,091800,497160540,3125,3130,3135,3125,2618
|
|
20240816,091700,488967715,3125,3130,3130,3125,1786
|
|
20240816,091600,483384760,3130,3130,3130,3125,917
|
|
20240816,091500,480514575,3125,3125,3125,3120,3401
|
|
20240816,091400,469897995,3125,3130,3135,3125,1436
|
|
20240816,091300,465410280,3135,3135,3135,3130,404
|
|
20240816,091200,464144740,3130,3130,3130,3120,3558
|
|
20240816,091100,453014680,3130,3130,3130,3130,250
|
|
20240816,091000,452232180,3130,3125,3130,3125,402
|
|
20240816,090900,450975920,3130,3130,3130,3115,934
|
|
20240816,090800,448055950,3130,3130,3130,3110,9156
|
|
20240816,090700,419489935,3125,3110,3130,3110,3847
|
|
20240816,090600,407496145,3105,3105,3105,3095,2306
|
|
20240816,090500,400342470,3100,3085,3110,3080,5659
|
|
20240816,090400,382874945,3080,3105,3120,3080,16616
|
|
20240816,090300,331493680,3095,3110,3125,3095,18577
|
|
20240816,090200,273907000,3100,3120,3130,3095,42962
|
|
20240816,090100,140475300,3130,3140,3140,3110,13204
|
|
20240816,090000,99187430,3140,3170,3175,3135,28350
|