597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185400,1115394450,3060,3060,3060,3060,4078
|
|
20240819,185300,1115394450,3060,3060,3060,3060,0
|
|
20240819,185200,1115394450,3060,3060,3060,3060,0
|
|
20240819,185100,1115394450,3060,3060,3060,3060,0
|
|
20240819,185000,1115394450,3060,3060,3060,3060,0
|
|
20240819,184900,1115394450,3060,3060,3060,3060,0
|
|
20240819,184800,1115394450,3060,3060,3060,3060,0
|
|
20240819,184700,1115394450,3060,3060,3060,3060,0
|
|
20240819,184600,1115394450,3060,3060,3060,3060,0
|
|
20240819,184500,1115394450,3060,3060,3060,3060,0
|
|
20240819,184400,1115394450,3060,3060,3060,3060,0
|
|
20240819,184300,1115394450,3060,3060,3060,3060,0
|
|
20240819,184200,1115394450,3060,3060,3060,3060,0
|
|
20240819,184100,1115394450,3060,3060,3060,3060,0
|
|
20240819,184000,1115394450,3060,3060,3060,3060,0
|
|
20240819,183900,1115394450,3060,3060,3060,3060,0
|
|
20240819,183800,1115394450,3060,3060,3060,3060,0
|
|
20240819,183700,1115394450,3060,3060,3060,3060,0
|
|
20240819,183600,1115394450,3060,3060,3060,3060,0
|
|
20240819,183500,1115394450,3060,3060,3060,3060,0
|
|
20240819,183400,1115394450,3060,3060,3060,3060,0
|
|
20240819,183300,1115394450,3060,3060,3060,3060,0
|
|
20240819,183200,1115394450,3060,3060,3060,3060,0
|
|
20240819,183100,1115394450,3060,3060,3060,3060,0
|
|
20240819,183000,1115394450,3060,3060,3060,3060,0
|
|
20240819,182900,1115394450,3060,3060,3060,3060,0
|
|
20240819,182800,1115394450,3060,3060,3060,3060,0
|
|
20240819,182700,1115394450,3060,3060,3060,3060,0
|
|
20240819,182600,1115394450,3060,3060,3060,3060,0
|
|
20240819,182500,1115394450,3060,3060,3060,3060,0
|
|
20240819,182400,1115394450,3060,3060,3060,3060,4078
|
|
20240819,182300,1115394450,3060,3060,3060,3060,0
|
|
20240819,182200,1115394450,3060,3060,3060,3060,0
|
|
20240819,182100,1115394450,3060,3060,3060,3060,0
|
|
20240819,182000,1115394450,3060,3060,3060,3060,0
|
|
20240819,181900,1115394450,3060,3060,3060,3060,0
|
|
20240819,181800,1115394450,3060,3060,3060,3060,0
|
|
20240819,181700,1115394450,3060,3060,3060,3060,0
|
|
20240819,181600,1115394450,3060,3060,3060,3060,0
|
|
20240819,181500,1115394450,3060,3060,3060,3060,0
|
|
20240819,181400,1115394450,3060,3060,3060,3060,0
|
|
20240819,181300,1115394450,3060,3060,3060,3060,0
|
|
20240819,181200,1115394450,3060,3060,3060,3060,0
|
|
20240819,181100,1115394450,3060,3060,3060,3060,0
|
|
20240819,181000,1115394450,3060,3060,3060,3060,0
|
|
20240819,180900,1115394450,3060,3060,3060,3060,0
|
|
20240819,180800,1115394450,3060,3060,3060,3060,0
|
|
20240819,180700,1115394450,3060,3060,3060,3060,0
|
|
20240819,180600,1115394450,3060,3060,3060,3060,0
|
|
20240819,180500,1115394450,3060,3060,3060,3060,0
|
|
20240819,180400,1115394450,3060,3060,3060,3060,0
|
|
20240819,180300,1115394450,3060,3060,3060,3060,0
|
|
20240819,180200,1115394450,3060,3060,3060,3060,0
|
|
20240819,180100,1115394450,3060,3060,3060,3060,0
|
|
20240819,180000,1115394450,3060,3060,3060,3060,0
|
|
20240819,175900,1115394450,3060,3060,3060,3060,0
|
|
20240819,175800,1115394450,3060,3060,3060,3060,0
|
|
20240819,175700,1115394450,3060,3060,3060,3060,0
|
|
20240819,175600,1115394450,3060,3060,3060,3060,0
|
|
20240819,175500,1115394450,3060,3060,3060,3060,0
|
|
20240819,175400,1115394450,3060,3060,3060,3060,4078
|
|
20240819,175300,1115394450,3060,3060,3060,3060,0
|
|
20240819,175200,1115394450,3060,3060,3060,3060,0
|
|
20240819,175100,1115394450,3060,3060,3060,3060,0
|
|
20240819,175000,1115394450,3060,3060,3060,3060,0
|
|
20240819,174900,1115394450,3060,3060,3060,3060,0
|
|
20240819,174800,1115394450,3060,3060,3060,3060,0
|
|
20240819,174700,1115394450,3060,3060,3060,3060,0
|
|
20240819,174600,1115394450,3060,3060,3060,3060,0
|
|
20240819,174500,1115394450,3060,3060,3060,3060,0
|
|
20240819,174400,1115394450,3060,3060,3060,3060,0
|
|
20240819,174300,1115394450,3060,3060,3060,3060,0
|
|
20240819,174200,1115394450,3060,3060,3060,3060,0
|
|
20240819,174100,1115394450,3060,3060,3060,3060,0
|
|
20240819,174000,1115394450,3060,3060,3060,3060,0
|
|
20240819,173900,1115394450,3060,3060,3060,3060,0
|
|
20240819,173800,1115394450,3060,3060,3060,3060,0
|
|
20240819,173700,1115394450,3060,3060,3060,3060,0
|
|
20240819,173600,1115394450,3060,3060,3060,3060,0
|
|
20240819,173500,1115394450,3060,3060,3060,3060,0
|
|
20240819,173400,1115394450,3060,3060,3060,3060,0
|
|
20240819,173300,1115394450,3060,3060,3060,3060,0
|
|
20240819,173200,1115394450,3060,3060,3060,3060,0
|
|
20240819,173100,1115394450,3060,3060,3060,3060,0
|
|
20240819,173000,1115394450,3060,3060,3060,3060,0
|
|
20240819,172900,1115394450,3060,3060,3060,3060,0
|
|
20240819,172800,1115394450,3060,3060,3060,3060,0
|
|
20240819,172700,1115394450,3060,3060,3060,3060,0
|
|
20240819,172600,1115394450,3060,3060,3060,3060,0
|
|
20240819,172500,1115394450,3060,3060,3060,3060,0
|
|
20240819,172400,1115394450,3060,3060,3060,3060,4078
|
|
20240819,172300,1115394450,3060,3060,3060,3060,0
|
|
20240819,172200,1115394450,3060,3060,3060,3060,0
|
|
20240819,172100,1115394450,3060,3060,3060,3060,0
|
|
20240819,172000,1115394450,3060,3060,3060,3060,0
|
|
20240819,171900,1115394450,3060,3060,3060,3060,0
|
|
20240819,171800,1115394450,3060,3060,3060,3060,0
|
|
20240819,171700,1115394450,3060,3060,3060,3060,0
|
|
20240819,171600,1115394450,3060,3060,3060,3060,0
|
|
20240819,171500,1115394450,3060,3060,3060,3060,0
|
|
20240819,171400,1115394450,3060,3060,3060,3060,0
|
|
20240819,171300,1115394450,3060,3060,3060,3060,0
|
|
20240819,171200,1115394450,3060,3060,3060,3060,0
|
|
20240819,171100,1115394450,3060,3060,3060,3060,0
|
|
20240819,171000,1115394450,3060,3060,3060,3060,0
|
|
20240819,170900,1115394450,3060,3060,3060,3060,0
|
|
20240819,170800,1115394450,3060,3060,3060,3060,0
|
|
20240819,170700,1115394450,3060,3060,3060,3060,0
|
|
20240819,170600,1115394450,3060,3060,3060,3060,0
|
|
20240819,170500,1115394450,3060,3060,3060,3060,0
|
|
20240819,170400,1115394450,3060,3060,3060,3060,0
|
|
20240819,170300,1115394450,3060,3060,3060,3060,0
|
|
20240819,170200,1115394450,3060,3060,3060,3060,0
|
|
20240819,170100,1115394450,3060,3060,3060,3060,0
|
|
20240819,170000,1115394450,3060,3060,3060,3060,0
|
|
20240819,165900,1115394450,3060,3060,3060,3060,0
|
|
20240819,165800,1115394450,3060,3060,3060,3060,0
|
|
20240819,165700,1115394450,3060,3060,3060,3060,0
|
|
20240819,165600,1115394450,3060,3060,3060,3060,0
|
|
20240819,165500,1115394450,3060,3060,3060,3060,0
|
|
20240819,165400,1115394450,3060,3060,3060,3060,4078
|
|
20240819,165300,1115394450,3060,3060,3060,3060,0
|
|
20240819,165200,1115394450,3060,3060,3060,3060,0
|
|
20240819,165100,1115394450,3060,3060,3060,3060,0
|
|
20240819,165000,1115394450,3060,3060,3060,3060,0
|
|
20240819,164900,1115394450,3060,3060,3060,3060,0
|
|
20240819,164800,1115394450,3060,3060,3060,3060,0
|
|
20240819,164700,1115394450,3060,3060,3060,3060,0
|
|
20240819,164600,1115394450,3060,3060,3060,3060,0
|
|
20240819,164500,1115394450,3060,3060,3060,3060,0
|
|
20240819,164400,1115394450,3060,3060,3060,3060,0
|
|
20240819,164300,1115394450,3060,3060,3060,3060,0
|
|
20240819,164200,1115394450,3060,3060,3060,3060,0
|
|
20240819,164100,1115394450,3060,3060,3060,3060,0
|
|
20240819,164000,1115394450,3060,3060,3060,3060,0
|
|
20240819,163900,1115394450,3060,3060,3060,3060,0
|
|
20240819,163800,1115394450,3060,3060,3060,3060,0
|
|
20240819,163700,1115394450,3060,3060,3060,3060,0
|
|
20240819,163600,1115394450,3060,3060,3060,3060,0
|
|
20240819,163500,1115394450,3060,3060,3060,3060,0
|
|
20240819,163400,1115394450,3060,3060,3060,3060,0
|
|
20240819,163300,1115394450,3060,3060,3060,3060,0
|
|
20240819,163200,1115394450,3060,3060,3060,3060,0
|
|
20240819,163100,1115394450,3060,3060,3060,3060,0
|
|
20240819,163000,1115394450,3060,3060,3060,3060,0
|
|
20240819,162900,1115394450,3060,3060,3060,3060,0
|
|
20240819,162800,1115394450,3060,3060,3060,3060,0
|
|
20240819,162700,1115394450,3060,3060,3060,3060,0
|
|
20240819,162600,1115394450,3060,3060,3060,3060,0
|
|
20240819,162500,1115394450,3060,3060,3060,3060,0
|
|
20240819,162400,1115394450,3060,3060,3060,3060,4078
|
|
20240819,162300,1115394450,3060,3060,3060,3060,0
|
|
20240819,162200,1115394450,3060,3060,3060,3060,0
|
|
20240819,162100,1115394450,3060,3060,3060,3060,0
|
|
20240819,162000,1115394450,3060,3060,3060,3060,0
|
|
20240819,161900,1115394450,3060,3060,3060,3060,0
|
|
20240819,161800,1115394450,3060,3060,3060,3060,0
|
|
20240819,161700,1115394450,3060,3060,3060,3060,0
|
|
20240819,161600,1115394450,3060,3060,3060,3060,0
|
|
20240819,161500,1115394450,3060,3060,3060,3060,0
|
|
20240819,161400,1115394450,3060,3060,3060,3060,0
|
|
20240819,161300,1115394450,3060,3060,3060,3060,0
|
|
20240819,161200,1115394450,3060,3060,3060,3060,0
|
|
20240819,161100,1115394450,3060,3060,3060,3060,0
|
|
20240819,161000,1115394450,3060,3060,3060,3060,0
|
|
20240819,160900,1115394450,3060,3060,3060,3060,0
|
|
20240819,160800,1115394450,3060,3060,3060,3060,0
|
|
20240819,160700,1115394450,3060,3060,3060,3060,0
|
|
20240819,160600,1115394450,3060,3060,3060,3060,0
|
|
20240819,160500,1115394450,3060,3060,3060,3060,0
|
|
20240819,160400,1115394450,3060,3060,3060,3060,0
|
|
20240819,160300,1115394450,3060,3060,3060,3060,0
|
|
20240819,160200,1115394450,3060,3060,3060,3060,0
|
|
20240819,160100,1115394450,3060,3060,3060,3060,0
|
|
20240819,160000,1115394450,3060,3060,3060,3060,0
|
|
20240819,155900,1115394450,3060,3060,3060,3060,0
|
|
20240819,155800,1115394450,3060,3060,3060,3060,0
|
|
20240819,155700,1115394450,3060,3060,3060,3060,0
|
|
20240819,155600,1115394450,3060,3060,3060,3060,0
|
|
20240819,155500,1115394450,3060,3060,3060,3060,0
|
|
20240819,155400,1115394450,3060,3060,3060,3060,4078
|
|
20240819,155300,1115394450,3060,3060,3060,3060,0
|
|
20240819,155200,1115394450,3060,3060,3060,3060,0
|
|
20240819,155100,1115394450,3060,3060,3060,3060,0
|
|
20240819,155000,1115394450,3060,3060,3060,3060,0
|
|
20240819,154900,1115394450,3060,3060,3060,3060,0
|
|
20240819,154800,1115394450,3060,3060,3060,3060,0
|
|
20240819,154700,1115394450,3060,3060,3060,3060,0
|
|
20240819,154600,1115394450,3060,3060,3060,3060,0
|
|
20240819,154500,1115394450,3060,3060,3060,3060,0
|
|
20240819,154400,1115394450,3060,3060,3060,3060,0
|
|
20240819,154300,1115394450,3060,3060,3060,3060,0
|
|
20240819,154200,1115394450,3060,3060,3060,3060,0
|
|
20240819,154100,1115394450,3060,3060,3060,3060,0
|
|
20240819,154000,1115394450,3060,3060,3060,3060,0
|
|
20240819,153900,1115394450,3060,3060,3060,3060,0
|
|
20240819,153800,1115394450,3060,3060,3060,3060,0
|
|
20240819,153700,1115394450,3060,3060,3060,3060,0
|
|
20240819,153600,1115394450,3060,3060,3060,3060,0
|
|
20240819,153500,1115394450,3060,3060,3060,3060,0
|
|
20240819,153400,1115394450,3060,3060,3060,3060,0
|
|
20240819,153300,1115394450,3060,3060,3060,3060,0
|
|
20240819,153200,1115394450,3060,3060,3060,3060,0
|
|
20240819,153100,1115394450,3060,3060,3060,3060,0
|
|
20240819,153000,1115394450,3060,3060,3060,3060,4078
|
|
20240819,152900,1102915770,3065,3065,3065,3065,0
|
|
20240819,152800,1102915770,3065,3065,3065,3065,0
|
|
20240819,152700,1102915770,3065,3065,3065,3065,0
|
|
20240819,152600,1102915770,3065,3065,3065,3065,0
|
|
20240819,152500,1102915770,3065,3065,3065,3065,0
|
|
20240819,152400,1102915770,3065,3065,3065,3065,0
|
|
20240819,152300,1102915770,3065,3065,3065,3065,0
|
|
20240819,152200,1102915770,3065,3065,3065,3065,0
|
|
20240819,152100,1102915770,3065,3065,3065,3065,0
|
|
20240819,152000,1102915770,3065,3065,3065,3065,0
|
|
20240819,151900,1102915770,3065,3065,3065,3055,32
|
|
20240819,151800,1102817710,3065,3055,3065,3055,201
|
|
20240819,151700,1102202425,3055,3060,3060,3055,21
|
|
20240819,151600,1102138220,3050,3055,3055,3050,1012
|
|
20240819,151500,1099051410,3060,3060,3060,3055,637
|
|
20240819,151400,1097105345,3060,3055,3060,3055,401
|
|
20240819,151300,1095880285,3060,3055,3060,3055,6
|
|
20240819,151200,1095861950,3060,3060,3060,3055,78
|
|
20240819,151100,1095623345,3060,3060,3060,3060,972
|
|
20240819,151000,1092649025,3060,3055,3060,3055,454
|
|
20240819,150900,1091261950,3055,3060,3060,3055,1088
|
|
20240819,150800,1087938050,3055,3055,3055,3055,21
|
|
20240819,150700,1087873895,3060,3060,3060,3060,4
|
|
20240819,150600,1087861655,3060,3060,3060,3055,14
|
|
20240819,150500,1087818865,3055,3055,3055,3055,617
|
|
20240819,150400,1085933930,3060,3055,3060,3055,163
|
|
20240819,150300,1085435165,3060,3050,3060,3050,47
|
|
20240819,150200,1085291355,3050,3060,3060,3050,1640
|
|
20240819,150100,1080282200,3060,3060,3060,3060,0
|
|
20240819,150000,1080282200,3060,3060,3060,3055,70
|
|
20240819,145900,1080068140,3060,3060,3060,3060,2
|
|
20240819,145800,1080062020,3060,3055,3060,3055,61
|
|
20240819,145700,1079875655,3060,3060,3060,3060,14
|
|
20240819,145600,1079832815,3055,3060,3060,3055,1783
|
|
20240819,145500,1074385730,3060,3060,3060,3060,50
|
|
20240819,145400,1074232730,3060,3060,3060,3060,90
|
|
20240819,145300,1073957330,3060,3055,3060,3055,440
|
|
20240819,145200,1072612680,3055,3055,3055,3055,0
|
|
20240819,145100,1072612680,3055,3055,3055,3055,39
|
|
20240819,145000,1072493535,3060,3060,3060,3060,103
|
|
20240819,144900,1072178355,3060,3055,3060,3055,35
|
|
20240819,144800,1072071380,3050,3060,3060,3050,18
|
|
20240819,144700,1072016380,3050,3055,3055,3050,200
|
|
20240819,144600,1071405695,3060,3055,3060,3055,26
|
|
20240819,144500,1071326260,3055,3060,3060,3055,25
|
|
20240819,144400,1071249855,3055,3060,3060,3055,901
|
|
20240819,144300,1068497295,3060,3060,3060,3060,1
|
|
20240819,144200,1068494235,3060,3060,3060,3060,0
|
|
20240819,144100,1068494235,3060,3060,3060,3060,906
|
|
20240819,144000,1065721875,3065,3055,3065,3055,771
|
|
20240819,143900,1063365335,3055,3055,3055,3050,480
|
|
20240819,143800,1061899060,3050,3050,3050,3050,5
|
|
20240819,143700,1061883810,3055,3055,3055,3055,0
|
|
20240819,143600,1061883810,3055,3055,3055,3055,11
|
|
20240819,143500,1061850205,3055,3050,3055,3050,1050
|
|
20240819,143400,1058647455,3050,3055,3055,3050,2383
|
|
20240819,143300,1051371480,3055,3050,3055,3050,999
|
|
20240819,143200,1048320970,3045,3055,3055,3045,3159
|
|
20240819,143100,1038686020,3055,3055,3055,3055,3
|
|
20240819,143000,1038676855,3060,3060,3060,3060,1
|
|
20240819,142900,1038673795,3050,3050,3050,3050,54
|
|
20240819,142800,1038509095,3065,3065,3065,3065,1
|
|
20240819,142700,1038506030,3065,3065,3065,3065,55
|
|
20240819,142600,1038337455,3065,3060,3065,3055,117
|
|
20240819,142500,1037979825,3060,3060,3060,3060,280
|
|
20240819,142400,1037123025,3065,3050,3065,3050,2646
|
|
20240819,142300,1029030210,3050,3060,3060,3050,238
|
|
20240819,142200,1028302170,3060,3050,3060,3050,2409
|
|
20240819,142100,1020954710,3060,3060,3060,3060,500
|
|
20240819,142000,1019424710,3060,3060,3060,3060,1
|
|
20240819,141900,1019421650,3060,3060,3060,3060,1
|
|
20240819,141800,1019418590,3060,3060,3060,3060,4
|
|
20240819,141700,1019406350,3055,3055,3055,3055,106
|
|
20240819,141600,1019082520,3055,3055,3055,3055,4
|
|
20240819,141500,1019070300,3070,3070,3070,3070,1
|
|
20240819,141400,1019067230,3070,3055,3070,3050,1910
|
|
20240819,141300,1013239185,3070,3065,3070,3050,1469
|
|
20240819,141200,1008757965,3060,3060,3060,3060,1100
|
|
20240819,141100,1005391965,3060,3055,3060,3055,15
|
|
20240819,141000,1005346115,3060,3055,3060,3055,659
|
|
20240819,140900,1003332860,3060,3060,3060,3060,0
|
|
20240819,140800,1003332860,3060,3060,3060,3060,0
|
|
20240819,140700,1003332860,3060,3060,3060,3060,0
|
|
20240819,140600,1003332860,3060,3060,3060,3060,0
|
|
20240819,140500,1003332860,3060,3060,3060,3060,41
|
|
20240819,140400,1003207400,3060,3060,3060,3050,1411
|
|
20240819,140300,998903775,3055,3055,3055,3055,498
|
|
20240819,140200,997382385,3055,3055,3060,3050,14272
|
|
20240819,140100,953794700,3060,3060,3060,3055,1992
|
|
20240819,140000,947699365,3070,3065,3070,3065,43
|
|
20240819,135900,947567555,3060,3060,3060,3055,1293
|
|
20240819,135800,943611910,3060,3060,3060,3060,117
|
|
20240819,135700,943253890,3065,3065,3065,3065,80
|
|
20240819,135600,943008690,3065,3065,3065,3065,0
|
|
20240819,135500,943008690,3065,3060,3065,3060,202
|
|
20240819,135400,942390560,3065,3065,3065,3065,0
|
|
20240819,135300,942390560,3065,3070,3070,3060,69
|
|
20240819,135200,942179180,3070,3070,3070,3070,3
|
|
20240819,135100,942169970,3070,3065,3070,3060,776
|
|
20240819,135000,939795000,3065,3065,3065,3065,10
|
|
20240819,134900,939764350,3065,3065,3065,3065,10
|
|
20240819,134800,939733700,3065,3065,3065,3065,200
|
|
20240819,134700,939120700,3065,3065,3065,3065,0
|
|
20240819,134600,939120700,3065,3065,3065,3065,7
|
|
20240819,134500,939099245,3065,3060,3080,3055,6857
|
|
20240819,134400,918133320,3085,3075,3085,3070,104
|
|
20240819,134300,917813570,3085,3085,3085,3085,2
|
|
20240819,134200,917807400,3085,3085,3085,3060,3732
|
|
20240819,134100,906308770,3085,3090,3090,3075,5
|
|
20240819,134000,906293355,3085,3065,3085,3065,5003
|
|
20240819,133900,890880325,3065,3065,3065,3060,12
|
|
20240819,133800,890843595,3065,3060,3065,3060,340
|
|
20240819,133700,889803145,3065,3065,3065,3065,20
|
|
20240819,133600,889741845,3065,3070,3070,3065,30
|
|
20240819,133500,889649845,3070,3070,3070,3070,11
|
|
20240819,133400,889616075,3070,3070,3070,3055,1617
|
|
20240819,133300,884671145,3065,3070,3070,3065,15
|
|
20240819,133200,884625135,3070,3070,3070,3070,2
|
|
20240819,133100,884618995,3070,3075,3075,3060,1151
|
|
20240819,133000,881094060,3070,3060,3070,3060,1572
|
|
20240819,132900,876268250,3070,3070,3070,3070,2
|
|
20240819,132800,876262110,3055,3065,3065,3055,148
|
|
20240819,132700,875809375,3070,3060,3070,3060,790
|
|
20240819,132600,873391865,3070,3065,3070,3065,351
|
|
20240819,132500,872316030,3065,3065,3065,3065,32
|
|
20240819,132400,872217950,3065,3060,3065,3060,1651
|
|
20240819,132300,867160640,3055,3055,3055,3055,519
|
|
20240819,132200,865575095,3055,3060,3060,3055,57
|
|
20240819,132100,865400710,3055,3055,3055,3055,0
|
|
20240819,132000,865400710,3055,3055,3055,3055,0
|
|
20240819,131900,865400710,3055,3060,3060,3055,162
|
|
20240819,131800,864905510,3065,3065,3065,3065,0
|
|
20240819,131700,864905510,3065,3065,3065,3065,0
|
|
20240819,131600,864905510,3065,3065,3065,3060,279
|
|
20240819,131500,864051685,3065,3065,3065,3065,10
|
|
20240819,131400,864021035,3060,3060,3060,3060,500
|
|
20240819,131300,862491035,3060,3060,3060,3055,352
|
|
20240819,131200,861413980,3060,3060,3060,3060,1
|
|
20240819,131100,861410920,3060,3060,3060,3060,0
|
|
20240819,131000,861410920,3060,3060,3060,3060,0
|
|
20240819,130900,861410920,3060,3060,3060,3060,3
|
|
20240819,130800,861401740,3055,3060,3060,3055,201
|
|
20240819,130700,860786685,3060,3060,3060,3060,397
|
|
20240819,130600,859571865,3060,3060,3060,3060,0
|
|
20240819,130500,859571865,3060,3060,3060,3060,400
|
|
20240819,130400,858347865,3060,3055,3060,3055,848
|
|
20240819,130300,855757200,3060,3055,3060,3055,273
|
|
20240819,130200,854922670,3060,3055,3060,3055,502
|
|
20240819,130100,853389050,3060,3060,3060,3060,753
|
|
20240819,130000,851084870,3065,3060,3065,3060,73
|
|
20240819,125900,850861375,3060,3060,3065,3055,1352
|
|
20240819,125800,846729230,3060,3060,3060,3060,20
|
|
20240819,125700,846668030,3065,3060,3065,3060,77
|
|
20240819,125600,846432400,3060,3065,3065,3060,72
|
|
20240819,125500,846212065,3060,3060,3060,3060,416
|
|
20240819,125400,844939105,3060,3060,3060,3060,144
|
|
20240819,125300,844498465,3060,3060,3060,3060,62
|
|
20240819,125200,844308745,3060,3060,3060,3060,44
|
|
20240819,125100,844174105,3060,3060,3060,3060,0
|
|
20240819,125000,844174105,3060,3060,3060,3060,21
|
|
20240819,124900,844109845,3060,3060,3060,3060,500
|
|
20240819,124800,842579845,3060,3055,3060,3055,4408
|
|
20240819,124700,829113250,3055,3055,3055,3050,3021
|
|
20240819,124600,819899095,3055,3055,3055,3050,26
|
|
20240819,124500,819819690,3060,3055,3060,3055,13
|
|
20240819,124400,819779970,3050,3055,3055,3050,4092
|
|
20240819,124300,807288070,3055,3065,3065,3055,424
|
|
20240819,124200,805992740,3060,3060,3060,3060,60
|
|
20240819,124100,805809140,3065,3060,3065,3060,103
|
|
20240819,124000,805493945,3060,3060,3065,3060,236
|
|
20240819,123900,804771780,3065,3060,3065,3060,308
|
|
20240819,123800,803829290,3065,3065,3065,3065,1
|
|
20240819,123700,803826225,3065,3055,3065,3055,1447
|
|
20240819,123600,799405405,3065,3065,3065,3065,200
|
|
20240819,123500,798792405,3065,3065,3065,3065,0
|
|
20240819,123400,798792405,3065,3060,3065,3060,242
|
|
20240819,123300,798051800,3065,3065,3070,3060,1314
|
|
20240819,123200,794028375,3060,3060,3065,3060,727
|
|
20240819,123100,791803740,3065,3065,3065,3065,0
|
|
20240819,123000,791803740,3065,3065,3065,3060,305
|
|
20240819,122900,790870425,3060,3060,3065,3060,85
|
|
20240819,122800,790610275,3065,3065,3065,3065,0
|
|
20240819,122700,790610275,3065,3055,3065,3055,1885
|
|
20240819,122600,784851440,3055,3055,3065,3055,1902
|
|
20240819,122500,779040820,3065,3065,3065,3065,0
|
|
20240819,122400,779040820,3065,3065,3065,3065,10
|
|
20240819,122300,779010170,3065,3060,3065,3055,4895
|
|
20240819,122200,764049870,3065,3060,3065,3060,2016
|
|
20240819,122100,757880830,3065,3065,3065,3065,20
|
|
20240819,122000,757819530,3065,3065,3065,3065,10
|
|
20240819,121900,757788880,3065,3060,3065,3060,25
|
|
20240819,121800,757712305,3065,3065,3065,3060,210
|
|
20240819,121700,757068905,3065,3065,3065,3065,1000
|
|
20240819,121600,754003905,3065,3065,3065,3065,5
|
|
20240819,121500,753988580,3065,3065,3065,3065,5
|
|
20240819,121400,753973255,3065,3065,3065,3060,306
|
|
20240819,121300,753035390,3060,3060,3060,3060,10
|
|
20240819,121200,753004790,3060,3060,3060,3060,182
|
|
20240819,121100,752447870,3065,3065,3065,3065,0
|
|
20240819,121000,752447870,3065,3065,3065,3065,3
|
|
20240819,120900,752438675,3060,3060,3060,3060,29
|
|
20240819,120800,752349935,3065,3065,3065,3065,5
|
|
20240819,120700,752334610,3065,3065,3065,3065,300
|
|
20240819,120600,751415110,3065,3065,3065,3065,0
|
|
20240819,120500,751415110,3065,3055,3065,3055,362
|
|
20240819,120400,750307315,3055,3055,3055,3055,40
|
|
20240819,120300,750185115,3055,3055,3055,3055,0
|
|
20240819,120200,750185115,3055,3055,3055,3055,1577
|
|
20240819,120100,745367380,3055,3055,3055,3055,0
|
|
20240819,120000,745367380,3055,3055,3055,3055,50
|
|
20240819,115900,745214630,3055,3055,3055,3055,0
|
|
20240819,115800,745214630,3055,3055,3055,3055,5
|
|
20240819,115700,745199355,3060,3060,3060,3060,150
|
|
20240819,115600,744740355,3060,3055,3060,3055,1691
|
|
20240819,115500,739574245,3060,3060,3060,3060,0
|
|
20240819,115400,739574245,3060,3060,3060,3060,360
|
|
20240819,115300,738472645,3060,3060,3060,3060,0
|
|
20240819,115200,738472645,3060,3060,3060,3060,0
|
|
20240819,115100,738472645,3060,3060,3060,3060,2
|
|
20240819,115000,738466525,3060,3060,3060,3060,201
|
|
20240819,114900,737851465,3060,3060,3060,3060,0
|
|
20240819,114800,737851465,3060,3060,3060,3060,98
|
|
20240819,114700,737551585,3060,3060,3060,3060,0
|
|
20240819,114600,737551585,3060,3055,3065,3055,85
|
|
20240819,114500,737291240,3055,3055,3055,3055,650
|
|
20240819,114400,735305490,3055,3055,3060,3055,63
|
|
20240819,114300,735112860,3065,3065,3065,3065,33
|
|
20240819,114200,735011715,3065,3065,3065,3065,32
|
|
20240819,114100,734913635,3065,3065,3065,3060,170
|
|
20240819,114000,734393085,3070,3060,3070,3055,1299
|
|
20240819,113900,730423550,3070,3070,3070,3070,10
|
|
20240819,113800,730392850,3070,3070,3070,3070,0
|
|
20240819,113700,730392850,3070,3070,3070,3070,2
|
|
20240819,113600,730386710,3060,3060,3060,3060,1
|
|
20240819,113500,730383650,3070,3070,3070,3070,10
|
|
20240819,113400,730352950,3070,3070,3070,3070,7
|
|
20240819,113300,730331460,3070,3070,3070,3070,0
|
|
20240819,113200,730331460,3070,3070,3070,3070,10
|
|
20240819,113100,730300760,3070,3070,3070,3070,1
|
|
20240819,113000,730297690,3065,3065,3065,3065,0
|
|
20240819,112900,730297690,3065,3055,3065,3055,1501
|
|
20240819,112800,725712125,3065,3060,3065,3060,416
|
|
20240819,112700,724439150,3065,3060,3065,3060,2
|
|
20240819,112600,724433025,3055,3070,3070,3055,7
|
|
20240819,112500,724411610,3060,3060,3070,3060,1141
|
|
20240819,112400,720920130,3070,3070,3070,3060,219
|
|
20240819,112300,720249900,3055,3070,3070,3055,13
|
|
20240819,112200,720210115,3070,3060,3070,3050,9226
|
|
20240819,112100,692034790,3070,3070,3070,3070,3
|
|
20240819,112000,692025580,3070,3055,3070,3055,1710
|
|
20240819,111900,686790135,3050,3050,3050,3050,0
|
|
20240819,111800,686790135,3050,3050,3050,3050,4481
|
|
20240819,111700,673123085,3055,3055,3055,3055,2786
|
|
20240819,111600,664611855,3060,3060,3060,3060,1176
|
|
20240819,111500,661013295,3070,3070,3070,3070,3
|
|
20240819,111400,661004085,3070,3070,3070,3070,3
|
|
20240819,111300,660994875,3060,3065,3065,3060,510
|
|
20240819,111200,659434070,3065,3065,3065,3065,87
|
|
20240819,111100,659167415,3065,3065,3065,3065,494
|
|
20240819,111000,657653305,3065,3065,3065,3065,1
|
|
20240819,110900,657650240,3060,3060,3060,3060,0
|
|
20240819,110800,657650240,3060,3060,3060,3060,0
|
|
20240819,110700,657650240,3060,3060,3060,3060,10
|
|
20240819,110600,657619640,3060,3065,3065,3060,23
|
|
20240819,110500,657549250,3060,3065,3065,3060,344
|
|
20240819,110400,656496600,3060,3065,3065,3060,201
|
|
20240819,110300,655880540,3065,3065,3065,3065,2
|
|
20240819,110200,655874410,3060,3065,3065,3060,20
|
|
20240819,110100,655813200,3065,3060,3065,3060,115
|
|
20240819,110000,655461190,3060,3060,3060,3060,170
|
|
20240819,105900,654940990,3060,3060,3060,3060,50
|
|
20240819,105800,654787990,3060,3060,3060,3060,25
|
|
20240819,105700,654711490,3060,3060,3060,3060,0
|
|
20240819,105600,654711490,3060,3055,3060,3055,57
|
|
20240819,105500,654537285,3055,3055,3060,3050,401
|
|
20240819,105400,653311980,3055,3055,3055,3055,7
|
|
20240819,105300,653290595,3055,3050,3055,3050,1237
|
|
20240819,105200,649516595,3055,3060,3060,3055,1380
|
|
20240819,105100,645300680,3060,3060,3060,3055,3360
|
|
20240819,105000,635035755,3060,3060,3060,3055,866
|
|
20240819,104900,632385815,3065,3065,3065,3065,250
|
|
20240819,104800,631619565,3070,3065,3070,3065,30
|
|
20240819,104700,631527570,3060,3060,3060,3060,0
|
|
20240819,104600,631527570,3060,3065,3065,3060,1452
|
|
20240819,104500,627084200,3060,3070,3070,3060,1020
|
|
20240819,104400,623962800,3065,3065,3065,3065,4
|
|
20240819,104300,623950540,3060,3060,3060,3060,330
|
|
20240819,104200,622940740,3060,3065,3065,3060,5523
|
|
20240819,104100,606040245,3060,3065,3065,3060,1477
|
|
20240819,104000,601513260,3065,3065,3065,3065,10
|
|
20240819,103900,601482610,3070,3065,3070,3060,2002
|
|
20240819,103800,595345975,3060,3060,3060,3060,100
|
|
20240819,103700,595039975,3060,3065,3065,3060,3
|
|
20240819,103600,595030785,3065,3060,3065,3060,344
|
|
20240819,103500,593978025,3065,3065,3065,3065,1026
|
|
20240819,103400,590833335,3065,3065,3065,3065,2777
|
|
20240819,103300,582321830,3065,3070,3070,3065,408
|
|
20240819,103200,581071260,3070,3070,3070,3070,21
|
|
20240819,103100,581006790,3065,3065,3065,3065,306
|
|
20240819,103000,580068900,3065,3065,3065,3065,0
|
|
20240819,102900,580068900,3065,3065,3065,3065,51
|
|
20240819,102800,579912585,3070,3070,3070,3065,75
|
|
20240819,102700,579682555,3070,3070,3070,3070,5
|
|
20240819,102600,579667205,3070,3070,3070,3070,114
|
|
20240819,102500,579317225,3070,3065,3070,3060,3685
|
|
20240819,102400,568040565,3065,3070,3070,3065,4124
|
|
20240819,102300,555400355,3070,3070,3070,3070,154
|
|
20240819,102200,554927575,3070,3070,3070,3070,43
|
|
20240819,102100,554795565,3070,3070,3070,3070,36
|
|
20240819,102000,554685045,3070,3070,3070,3070,310
|
|
20240819,101900,553733345,3070,3070,3070,3070,223
|
|
20240819,101800,553048735,3070,3070,3070,3070,164
|
|
20240819,101700,552545255,3065,3065,3065,3065,80
|
|
20240819,101600,552300055,3070,3070,3070,3065,231
|
|
20240819,101500,551591815,3070,3065,3070,3065,504
|
|
20240819,101400,550047035,3065,3065,3070,3065,210
|
|
20240819,101300,549403320,3065,3065,3065,3065,305
|
|
20240819,101200,548468495,3070,3070,3070,3070,10
|
|
20240819,101100,548437795,3070,3070,3070,3070,10
|
|
20240819,101000,548407095,3065,3065,3070,3065,22
|
|
20240819,100900,548339565,3070,3065,3070,3065,201
|
|
20240819,100800,547723495,3070,3065,3070,3065,117
|
|
20240819,100700,547364885,3070,3065,3070,3060,600
|
|
20240819,100600,545525885,3065,3065,3065,3065,14
|
|
20240819,100500,545482975,3065,3065,3065,3060,2102
|
|
20240819,100400,539050350,3065,3065,3065,3060,3106
|
|
20240819,100300,529545460,3065,3065,3065,3065,16
|
|
20240819,100200,529496420,3065,3060,3065,3060,708
|
|
20240819,100100,527329925,3065,3065,3065,3065,105
|
|
20240819,100000,527008100,3070,3065,3070,3060,4179
|
|
20240819,095900,514214830,3065,3060,3070,3060,901
|
|
20240819,095800,511451185,3070,3060,3070,3060,10045
|
|
20240819,095700,480713035,3060,3070,3070,3060,13848
|
|
20240819,095600,438289330,3070,3065,3070,3065,1350
|
|
20240819,095500,434151575,3065,3075,3075,3065,18642
|
|
20240819,095400,376939200,3075,3075,3075,3075,1850
|
|
20240819,095300,371250450,3075,3075,3075,3075,100
|
|
20240819,095200,370942950,3075,3075,3075,3075,2
|
|
20240819,095100,370936800,3075,3075,3075,3075,1011
|
|
20240819,095000,367827975,3070,3070,3070,3070,974
|
|
20240819,094900,364837795,3075,3070,3075,3070,101
|
|
20240819,094800,364527720,3080,3080,3080,3080,306
|
|
20240819,094700,363585240,3080,3080,3080,3080,8
|
|
20240819,094600,363560600,3080,3070,3080,3070,1946
|
|
20240819,094500,357586370,3070,3070,3070,3070,33
|
|
20240819,094400,357485060,3070,3080,3080,3065,3694
|
|
20240819,094300,346158710,3070,3070,3075,3070,1287
|
|
20240819,094200,342207595,3080,3070,3085,3070,345
|
|
20240819,094100,341147060,3070,3070,3070,3070,826
|
|
20240819,094000,338611240,3070,3070,3070,3065,2809
|
|
20240819,093900,329988110,3070,3070,3075,3065,650
|
|
20240819,093800,327992655,3070,3080,3080,3070,15713
|
|
20240819,093700,279747470,3080,3075,3080,3075,101
|
|
20240819,093600,279436815,3075,3075,3075,3070,1852
|
|
20240819,093500,273750890,3075,3075,3075,3070,3213
|
|
20240819,093400,263873415,3080,3085,3085,3075,12461
|
|
20240819,093300,225509785,3085,3085,3085,3080,7656
|
|
20240819,093200,201902285,3100,3090,3100,3090,288
|
|
20240819,093100,201012355,3100,3100,3100,3090,1002
|
|
20240819,093000,197916155,3090,3095,3095,3090,1348
|
|
20240819,092900,193745590,3105,3105,3105,3100,346
|
|
20240819,092800,192672925,3105,3105,3105,3090,2029
|
|
20240819,092700,186400800,3100,3095,3100,3095,1396
|
|
20240819,092600,182076950,3110,3110,3110,3100,3614
|
|
20240819,092500,170865470,3110,3105,3110,3100,48
|
|
20240819,092400,170716645,3115,3095,3120,3095,1428
|
|
20240819,092300,166296500,3095,3105,3105,3095,714
|
|
20240819,092200,164085420,3105,3105,3105,3105,1
|
|
20240819,092100,164082315,3095,3095,3095,3095,100
|
|
20240819,092000,163772815,3105,3095,3105,3095,23
|
|
20240819,091900,163701620,3090,3095,3095,3090,1247
|
|
20240819,091800,159843180,3095,3105,3105,3095,195
|
|
20240819,091700,159238795,3105,3095,3105,3095,75
|
|
20240819,091600,159006310,3095,3090,3100,3090,3701
|
|
20240819,091500,147567540,3090,3090,3090,3085,1087
|
|
20240819,091400,144209450,3090,3085,3090,3085,378
|
|
20240819,091300,143041875,3085,3080,3085,3080,101
|
|
20240819,091200,142730295,3080,3085,3085,3080,3096
|
|
20240819,091100,133185030,3085,3085,3085,3085,363
|
|
20240819,091000,132065175,3085,3080,3085,3080,5600
|
|
20240819,090900,114816650,3080,3085,3085,3080,200
|
|
20240819,090800,114199815,3080,3085,3090,3080,1544
|
|
20240819,090700,109444185,3085,3090,3090,3080,1906
|
|
20240819,090600,103566875,3090,3110,3110,3085,5087
|
|
20240819,090500,87855690,3115,3085,3160,3080,6749
|
|
20240819,090400,66872445,3085,3095,3095,3080,4820
|
|
20240819,090300,52002950,3095,3090,3095,3065,7293
|
|
20240819,090200,29589495,3095,3075,3095,3070,3185
|
|
20240819,090100,19798235,3075,3075,3080,3075,1167
|
|
20240819,090000,16209680,3080,3075,3080,3075,5269
|