585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184200,9689721275,5250,5250,5250,5250,20935
|
|
20240816,184100,9689721275,5250,5250,5250,5250,0
|
|
20240816,184000,9689721275,5250,5250,5250,5250,0
|
|
20240816,183900,9689721275,5250,5250,5250,5250,0
|
|
20240816,183800,9689721275,5250,5250,5250,5250,0
|
|
20240816,183700,9689721275,5250,5250,5250,5250,0
|
|
20240816,183600,9689721275,5250,5250,5250,5250,0
|
|
20240816,183500,9689721275,5250,5250,5250,5250,0
|
|
20240816,183400,9689721275,5250,5250,5250,5250,0
|
|
20240816,183300,9689721275,5250,5250,5250,5250,0
|
|
20240816,183200,9689721275,5250,5250,5250,5250,0
|
|
20240816,183100,9689721275,5250,5250,5250,5250,0
|
|
20240816,183000,9689721275,5250,5250,5250,5250,0
|
|
20240816,182900,9689721275,5250,5250,5250,5250,0
|
|
20240816,182800,9689721275,5250,5250,5250,5250,0
|
|
20240816,182700,9689721275,5250,5250,5250,5250,0
|
|
20240816,182600,9689721275,5250,5250,5250,5250,0
|
|
20240816,182500,9689721275,5250,5250,5250,5250,0
|
|
20240816,182400,9689721275,5250,5250,5250,5250,0
|
|
20240816,182300,9689721275,5250,5250,5250,5250,0
|
|
20240816,182200,9689721275,5250,5250,5250,5250,0
|
|
20240816,182100,9689721275,5250,5250,5250,5250,0
|
|
20240816,182000,9689721275,5250,5250,5250,5250,0
|
|
20240816,181900,9689721275,5250,5250,5250,5250,0
|
|
20240816,181800,9689721275,5250,5250,5250,5250,0
|
|
20240816,181700,9689721275,5250,5250,5250,5250,0
|
|
20240816,181600,9689721275,5250,5250,5250,5250,0
|
|
20240816,181500,9689721275,5250,5250,5250,5250,0
|
|
20240816,181400,9689721275,5250,5250,5250,5250,0
|
|
20240816,181300,9689721275,5250,5250,5250,5250,0
|
|
20240816,181200,9689721275,5250,5250,5250,5250,20935
|
|
20240816,181100,9689721275,5250,5250,5250,5250,0
|
|
20240816,181000,9689721275,5250,5250,5250,5250,0
|
|
20240816,180900,9689721275,5250,5250,5250,5250,0
|
|
20240816,180800,9689721275,5250,5250,5250,5250,0
|
|
20240816,180700,9689721275,5250,5250,5250,5250,0
|
|
20240816,180600,9689721275,5250,5250,5250,5250,0
|
|
20240816,180500,9689721275,5250,5250,5250,5250,0
|
|
20240816,180400,9689721275,5250,5250,5250,5250,0
|
|
20240816,180300,9689721275,5250,5250,5250,5250,0
|
|
20240816,180200,9689721275,5250,5250,5250,5250,0
|
|
20240816,180100,9689721275,5250,5250,5250,5250,0
|
|
20240816,180000,9689721275,5250,5250,5250,5250,0
|
|
20240816,175900,9689721275,5250,5250,5250,5250,0
|
|
20240816,175800,9689721275,5250,5250,5250,5250,0
|
|
20240816,175700,9689721275,5250,5250,5250,5250,0
|
|
20240816,175600,9689721275,5250,5250,5250,5250,0
|
|
20240816,175500,9689721275,5250,5250,5250,5250,0
|
|
20240816,175400,9689721275,5250,5250,5250,5250,0
|
|
20240816,175300,9689721275,5250,5250,5250,5250,0
|
|
20240816,175200,9689721275,5250,5250,5250,5250,0
|
|
20240816,175100,9689721275,5250,5250,5250,5250,0
|
|
20240816,175000,9689721275,5250,5250,5250,5250,0
|
|
20240816,174900,9689721275,5250,5250,5250,5250,0
|
|
20240816,174800,9689721275,5250,5250,5250,5250,0
|
|
20240816,174700,9689721275,5250,5250,5250,5250,0
|
|
20240816,174600,9689721275,5250,5250,5250,5250,0
|
|
20240816,174500,9689721275,5250,5250,5250,5250,0
|
|
20240816,174400,9689721275,5250,5250,5250,5250,0
|
|
20240816,174300,9689721275,5250,5250,5250,5250,0
|
|
20240816,174200,9689721275,5250,5250,5250,5250,20935
|
|
20240816,174100,9689721275,5250,5250,5250,5250,0
|
|
20240816,174000,9689721275,5250,5250,5250,5250,0
|
|
20240816,173900,9689721275,5250,5250,5250,5250,0
|
|
20240816,173800,9689721275,5250,5250,5250,5250,0
|
|
20240816,173700,9689721275,5250,5250,5250,5250,0
|
|
20240816,173600,9689721275,5250,5250,5250,5250,0
|
|
20240816,173500,9689721275,5250,5250,5250,5250,0
|
|
20240816,173400,9689721275,5250,5250,5250,5250,0
|
|
20240816,173300,9689721275,5250,5250,5250,5250,0
|
|
20240816,173200,9689721275,5250,5250,5250,5250,0
|
|
20240816,173100,9689721275,5250,5250,5250,5250,0
|
|
20240816,173000,9689721275,5250,5250,5250,5250,0
|
|
20240816,172900,9689721275,5250,5250,5250,5250,0
|
|
20240816,172800,9689721275,5250,5250,5250,5250,0
|
|
20240816,172700,9689721275,5250,5250,5250,5250,0
|
|
20240816,172600,9689721275,5250,5250,5250,5250,0
|
|
20240816,172500,9689721275,5250,5250,5250,5250,0
|
|
20240816,172400,9689721275,5250,5250,5250,5250,0
|
|
20240816,172300,9689721275,5250,5250,5250,5250,0
|
|
20240816,172200,9689721275,5250,5250,5250,5250,0
|
|
20240816,172100,9689721275,5250,5250,5250,5250,0
|
|
20240816,172000,9689721275,5250,5250,5250,5250,0
|
|
20240816,171900,9689721275,5250,5250,5250,5250,0
|
|
20240816,171800,9689721275,5250,5250,5250,5250,0
|
|
20240816,171700,9689721275,5250,5250,5250,5250,0
|
|
20240816,171600,9689721275,5250,5250,5250,5250,0
|
|
20240816,171500,9689721275,5250,5250,5250,5250,0
|
|
20240816,171400,9689721275,5250,5250,5250,5250,0
|
|
20240816,171300,9689721275,5250,5250,5250,5250,0
|
|
20240816,171200,9689721275,5250,5250,5250,5250,20935
|
|
20240816,171100,9689721275,5250,5250,5250,5250,0
|
|
20240816,171000,9689721275,5250,5250,5250,5250,0
|
|
20240816,170900,9689721275,5250,5250,5250,5250,0
|
|
20240816,170800,9689721275,5250,5250,5250,5250,0
|
|
20240816,170700,9689721275,5250,5250,5250,5250,0
|
|
20240816,170600,9689721275,5250,5250,5250,5250,0
|
|
20240816,170500,9689721275,5250,5250,5250,5250,0
|
|
20240816,170400,9689721275,5250,5250,5250,5250,0
|
|
20240816,170300,9689721275,5250,5250,5250,5250,0
|
|
20240816,170200,9689721275,5250,5250,5250,5250,0
|
|
20240816,170100,9689721275,5250,5250,5250,5250,0
|
|
20240816,170000,9689721275,5250,5250,5250,5250,0
|
|
20240816,165900,9689721275,5250,5250,5250,5250,0
|
|
20240816,165800,9689721275,5250,5250,5250,5250,0
|
|
20240816,165700,9689721275,5250,5250,5250,5250,0
|
|
20240816,165600,9689721275,5250,5250,5250,5250,0
|
|
20240816,165500,9689721275,5250,5250,5250,5250,0
|
|
20240816,165400,9689721275,5250,5250,5250,5250,0
|
|
20240816,165300,9689721275,5250,5250,5250,5250,0
|
|
20240816,165200,9689721275,5250,5250,5250,5250,0
|
|
20240816,165100,9689721275,5250,5250,5250,5250,0
|
|
20240816,165000,9689721275,5250,5250,5250,5250,0
|
|
20240816,164900,9689721275,5250,5250,5250,5250,0
|
|
20240816,164800,9689721275,5250,5250,5250,5250,0
|
|
20240816,164700,9689721275,5250,5250,5250,5250,0
|
|
20240816,164600,9689721275,5250,5250,5250,5250,0
|
|
20240816,164500,9689721275,5250,5250,5250,5250,0
|
|
20240816,164400,9689721275,5250,5250,5250,5250,0
|
|
20240816,164300,9689721275,5250,5250,5250,5250,0
|
|
20240816,164200,9689721275,5250,5250,5250,5250,20935
|
|
20240816,164100,9689721275,5250,5250,5250,5250,0
|
|
20240816,164000,9689721275,5250,5250,5250,5250,0
|
|
20240816,163900,9689721275,5250,5250,5250,5250,0
|
|
20240816,163800,9689721275,5250,5250,5250,5250,0
|
|
20240816,163700,9689721275,5250,5250,5250,5250,0
|
|
20240816,163600,9689721275,5250,5250,5250,5250,0
|
|
20240816,163500,9689721275,5250,5250,5250,5250,0
|
|
20240816,163400,9689721275,5250,5250,5250,5250,0
|
|
20240816,163300,9689721275,5250,5250,5250,5250,0
|
|
20240816,163200,9689721275,5250,5250,5250,5250,0
|
|
20240816,163100,9689721275,5250,5250,5250,5250,0
|
|
20240816,163000,9689721275,5250,5250,5250,5250,0
|
|
20240816,162900,9689721275,5250,5250,5250,5250,0
|
|
20240816,162800,9689721275,5250,5250,5250,5250,0
|
|
20240816,162700,9689721275,5250,5250,5250,5250,0
|
|
20240816,162600,9689721275,5250,5250,5250,5250,0
|
|
20240816,162500,9689721275,5250,5250,5250,5250,0
|
|
20240816,162400,9689721275,5250,5250,5250,5250,0
|
|
20240816,162300,9689721275,5250,5250,5250,5250,0
|
|
20240816,162200,9689721275,5250,5250,5250,5250,0
|
|
20240816,162100,9689721275,5250,5250,5250,5250,0
|
|
20240816,162000,9689721275,5250,5250,5250,5250,0
|
|
20240816,161900,9689721275,5250,5250,5250,5250,0
|
|
20240816,161800,9689721275,5250,5250,5250,5250,0
|
|
20240816,161700,9689721275,5250,5250,5250,5250,0
|
|
20240816,161600,9689721275,5250,5250,5250,5250,0
|
|
20240816,161500,9689721275,5250,5250,5250,5250,0
|
|
20240816,161400,9689721275,5250,5250,5250,5250,0
|
|
20240816,161300,9689721275,5250,5250,5250,5250,0
|
|
20240816,161200,9689721275,5250,5250,5250,5250,20935
|
|
20240816,161100,9689721275,5250,5250,5250,5250,0
|
|
20240816,161000,9689721275,5250,5250,5250,5250,0
|
|
20240816,160900,9689721275,5250,5250,5250,5250,0
|
|
20240816,160800,9689721275,5250,5250,5250,5250,0
|
|
20240816,160700,9689721275,5250,5250,5250,5250,0
|
|
20240816,160600,9689721275,5250,5250,5250,5250,0
|
|
20240816,160500,9689721275,5250,5250,5250,5250,0
|
|
20240816,160400,9689721275,5250,5250,5250,5250,0
|
|
20240816,160300,9689721275,5250,5250,5250,5250,0
|
|
20240816,160200,9689721275,5250,5250,5250,5250,0
|
|
20240816,160100,9689721275,5250,5250,5250,5250,0
|
|
20240816,160000,9689721275,5250,5250,5250,5250,0
|
|
20240816,155900,9689721275,5250,5250,5250,5250,0
|
|
20240816,155800,9689721275,5250,5250,5250,5250,0
|
|
20240816,155700,9689721275,5250,5250,5250,5250,0
|
|
20240816,155600,9689721275,5250,5250,5250,5250,0
|
|
20240816,155500,9689721275,5250,5250,5250,5250,0
|
|
20240816,155400,9689721275,5250,5250,5250,5250,0
|
|
20240816,155300,9689721275,5250,5250,5250,5250,0
|
|
20240816,155200,9689721275,5250,5250,5250,5250,0
|
|
20240816,155100,9689721275,5250,5250,5250,5250,0
|
|
20240816,155000,9689721275,5250,5250,5250,5250,0
|
|
20240816,154900,9689721275,5250,5250,5250,5250,0
|
|
20240816,154800,9689721275,5250,5250,5250,5250,0
|
|
20240816,154700,9689721275,5250,5250,5250,5250,0
|
|
20240816,154600,9689721275,5250,5250,5250,5250,0
|
|
20240816,154500,9689721275,5250,5250,5250,5250,0
|
|
20240816,154400,9689721275,5250,5250,5250,5250,0
|
|
20240816,154300,9689721275,5250,5250,5250,5250,0
|
|
20240816,154200,9689721275,5250,5250,5250,5250,20935
|
|
20240816,154100,9689721275,5250,5250,5250,5250,0
|
|
20240816,154000,9689721275,5250,5250,5250,5250,0
|
|
20240816,153900,9689721275,5250,5250,5250,5250,0
|
|
20240816,153800,9689721275,5250,5250,5250,5250,0
|
|
20240816,153700,9689721275,5250,5250,5250,5250,0
|
|
20240816,153600,9689721275,5250,5250,5250,5250,0
|
|
20240816,153500,9689721275,5250,5250,5250,5250,0
|
|
20240816,153400,9689721275,5250,5250,5250,5250,0
|
|
20240816,153300,9689721275,5250,5250,5250,5250,0
|
|
20240816,153200,9689721275,5250,5250,5250,5250,0
|
|
20240816,153100,9689721275,5250,5250,5250,5250,0
|
|
20240816,153000,9689721275,5250,5250,5250,5250,20935
|
|
20240816,152900,9579812525,5230,5230,5230,5230,0
|
|
20240816,152800,9579812525,5230,5230,5230,5230,0
|
|
20240816,152700,9579812525,5230,5230,5230,5230,0
|
|
20240816,152600,9579812525,5230,5230,5230,5230,0
|
|
20240816,152500,9579812525,5230,5230,5230,5230,0
|
|
20240816,152400,9579812525,5230,5230,5230,5230,0
|
|
20240816,152300,9579812525,5230,5230,5230,5230,0
|
|
20240816,152200,9579812525,5230,5230,5230,5230,0
|
|
20240816,152100,9579812525,5230,5230,5230,5230,0
|
|
20240816,152000,9579812525,5230,5230,5230,5230,0
|
|
20240816,151900,9579812525,5230,5240,5250,5230,13509
|
|
20240816,151800,9509112995,5230,5240,5250,5230,14802
|
|
20240816,151700,9431571365,5240,5260,5260,5240,4114
|
|
20240816,151600,9409991125,5260,5240,5260,5240,3987
|
|
20240816,151500,9389062555,5230,5240,5250,5230,3665
|
|
20240816,151400,9369857385,5240,5240,5260,5230,17802
|
|
20240816,151300,9276515845,5240,5250,5250,5230,16369
|
|
20240816,151200,9190725365,5250,5250,5260,5250,5845
|
|
20240816,151100,9160025335,5250,5260,5260,5250,5915
|
|
20240816,151000,9128920155,5260,5260,5270,5260,3818
|
|
20240816,150900,9108818445,5260,5270,5280,5260,3953
|
|
20240816,150800,9088005545,5280,5260,5280,5260,2025
|
|
20240816,150700,9077320355,5270,5280,5290,5260,8130
|
|
20240816,150600,9034506375,5270,5280,5300,5270,13407
|
|
20240816,150500,8963737345,5280,5270,5290,5270,3199
|
|
20240816,150400,8946850435,5280,5310,5320,5270,22280
|
|
20240816,150300,8828954185,5320,5340,5370,5300,89551
|
|
20240816,150200,8351497465,5350,5290,5380,5280,93924
|
|
20240816,150100,7850604995,5280,5300,5300,5280,3088
|
|
20240816,150000,7834248285,5300,5280,5300,5280,8612
|
|
20240816,145900,7788704685,5280,5280,5290,5280,3010
|
|
20240816,145800,7772811855,5280,5290,5290,5270,5898
|
|
20240816,145700,7741669545,5290,5280,5290,5270,4554
|
|
20240816,145600,7717620975,5280,5280,5280,5270,2501
|
|
20240816,145500,7704418365,5280,5280,5290,5270,9965
|
|
20240816,145400,7651808615,5280,5270,5280,5270,3590
|
|
20240816,145300,7632881805,5270,5260,5270,5260,1175
|
|
20240816,145200,7626695795,5270,5270,5270,5270,365
|
|
20240816,145100,7624772245,5270,5270,5270,5260,9673
|
|
20240816,145000,7573809155,5260,5260,5270,5250,1134
|
|
20240816,144900,7567844295,5260,5270,5270,5260,2157
|
|
20240816,144800,7556481925,5270,5270,5270,5250,4719
|
|
20240816,144700,7531656165,5260,5270,5280,5260,4704
|
|
20240816,144600,7506864715,5270,5270,5280,5260,4642
|
|
20240816,144500,7482398355,5270,5240,5280,5240,10170
|
|
20240816,144400,7428885925,5240,5240,5240,5230,335
|
|
20240816,144300,7427132395,5230,5230,5240,5230,1975
|
|
20240816,144200,7416787765,5230,5230,5230,5230,2567
|
|
20240816,144100,7403362355,5240,5240,5240,5240,22
|
|
20240816,144000,7403247075,5240,5230,5240,5230,301
|
|
20240816,143900,7401672355,5230,5250,5250,5230,371
|
|
20240816,143800,7399728015,5250,5250,5250,5250,321
|
|
20240816,143700,7398042765,5250,5250,5250,5250,1406
|
|
20240816,143600,7390661265,5240,5240,5240,5240,392
|
|
20240816,143500,7388607185,5220,5230,5240,5220,295
|
|
20240816,143400,7387066915,5230,5220,5240,5220,92
|
|
20240816,143300,7386586205,5220,5240,5240,5220,387
|
|
20240816,143200,7384564485,5240,5230,5240,5230,2686
|
|
20240816,143100,7370492265,5230,5230,5230,5220,353
|
|
20240816,143000,7368648295,5230,5230,5230,5230,101
|
|
20240816,142900,7368120065,5230,5230,5230,5220,1129
|
|
20240816,142800,7362218685,5230,5230,5240,5230,831
|
|
20240816,142700,7357872525,5230,5230,5230,5230,1382
|
|
20240816,142600,7350644665,5230,5240,5240,5230,2573
|
|
20240816,142500,7337187275,5240,5240,5240,5240,1256
|
|
20240816,142400,7330605835,5250,5250,5250,5250,33
|
|
20240816,142300,7330432585,5250,5240,5250,5230,1755
|
|
20240816,142200,7321248775,5250,5250,5250,5240,191
|
|
20240816,142100,7320247525,5260,5250,5260,5250,1851
|
|
20240816,142000,7310519875,5250,5230,5250,5230,628
|
|
20240816,141900,7307224675,5230,5250,5250,5230,10286
|
|
20240816,141800,7253225485,5240,5240,5250,5230,2687
|
|
20240816,141700,7239162475,5240,5240,5240,5240,170
|
|
20240816,141600,7238271675,5230,5230,5240,5230,1545
|
|
20240816,141500,7230188365,5230,5240,5240,5230,557
|
|
20240816,141400,7227274135,5240,5240,5240,5240,131
|
|
20240816,141300,7226587695,5240,5240,5240,5230,111
|
|
20240816,141200,7226006935,5250,5230,5250,5230,2128
|
|
20240816,141100,7214836735,5250,5250,5250,5250,140
|
|
20240816,141000,7214101735,5250,5230,5250,5230,608
|
|
20240816,140900,7210916475,5240,5230,5240,5230,8
|
|
20240816,140800,7210874575,5230,5240,5250,5230,1649
|
|
20240816,140700,7202231245,5240,5240,5250,5240,6553
|
|
20240816,140600,7167893475,5240,5230,5240,5230,1315
|
|
20240816,140500,7161015665,5230,5230,5240,5220,4602
|
|
20240816,140400,7136944585,5230,5230,5240,5230,1371
|
|
20240816,140300,7129771755,5230,5230,5240,5230,14
|
|
20240816,140200,7129698515,5240,5230,5260,5230,2897
|
|
20240816,140100,7114529745,5220,5220,5220,5220,96
|
|
20240816,140000,7114028625,5230,5240,5240,5230,6282
|
|
20240816,135900,7081148735,5260,5260,5260,5240,3853
|
|
20240816,135800,7060947065,5260,5250,5260,5250,2769
|
|
20240816,135700,7046404725,5250,5240,5250,5240,1540
|
|
20240816,135600,7038320435,5250,5240,5250,5240,2840
|
|
20240816,135500,7023427305,5250,5250,5250,5240,668
|
|
20240816,135400,7019921145,5250,5240,5250,5240,502
|
|
20240816,135300,7017289175,5240,5240,5240,5230,3257
|
|
20240816,135200,7000224565,5250,5250,5250,5240,31
|
|
20240816,135100,7000062085,5240,5250,5260,5240,5759
|
|
20240816,135000,6969833415,5260,5260,5270,5260,2725
|
|
20240816,134900,6955488765,5250,5260,5260,5250,732
|
|
20240816,134800,6951639265,5260,5250,5260,5240,3889
|
|
20240816,134700,6931214705,5250,5250,5260,5240,5205
|
|
20240816,134600,6903894605,5250,5250,5250,5240,763
|
|
20240816,134500,6899889065,5250,5240,5250,5230,2055
|
|
20240816,134400,6889124645,5240,5230,5240,5220,1961
|
|
20240816,134300,6878867195,5230,5220,5230,5220,891
|
|
20240816,134200,6874215165,5220,5220,5230,5220,1803
|
|
20240816,134100,6864803335,5220,5220,5220,5210,1414
|
|
20240816,134000,6857424265,5210,5220,5230,5210,426
|
|
20240816,133900,6855202975,5220,5220,5220,5220,780
|
|
20240816,133800,6851131375,5220,5220,5220,5220,168
|
|
20240816,133700,6850254415,5220,5220,5230,5210,1811
|
|
20240816,133600,6840801045,5220,5210,5230,5210,2233
|
|
20240816,133500,6829145725,5220,5230,5230,5220,2122
|
|
20240816,133400,6818068385,5230,5220,5230,5220,850
|
|
20240816,133300,6813625385,5230,5220,5230,5220,109
|
|
20240816,133200,6813056235,5230,5230,5240,5230,120
|
|
20240816,133100,6812428625,5240,5240,5240,5210,2754
|
|
20240816,133000,6798041635,5240,5240,5240,5230,1586
|
|
20240816,132900,6789731605,5230,5230,5240,5230,1177
|
|
20240816,132800,6783575815,5230,5240,5240,5230,158
|
|
20240816,132700,6782748395,5230,5230,5240,5230,1804
|
|
20240816,132600,6773313455,5220,5220,5230,5220,3780
|
|
20240816,132500,6753581685,5220,5210,5220,5210,666
|
|
20240816,132400,6750108455,5210,5220,5220,5210,1312
|
|
20240816,132300,6743272895,5220,5220,5220,5220,1250
|
|
20240816,132200,6736747895,5220,5220,5230,5220,240
|
|
20240816,132100,6735494995,5230,5230,5230,5230,179
|
|
20240816,132000,6734558825,5230,5230,5240,5230,1232
|
|
20240816,131900,6728115345,5230,5220,5230,5220,655
|
|
20240816,131800,6724691235,5230,5220,5230,5210,2786
|
|
20240816,131700,6710158755,5220,5230,5230,5220,657
|
|
20240816,131600,6706728715,5220,5230,5230,5220,1362
|
|
20240816,131500,6699618875,5220,5220,5230,5220,229
|
|
20240816,131400,6698421485,5230,5230,5240,5230,691
|
|
20240816,131300,6694800885,5240,5230,5240,5220,4449
|
|
20240816,131200,6671506615,5230,5230,5230,5230,119
|
|
20240816,131100,6670884245,5230,5220,5230,5220,675
|
|
20240816,131000,6667354965,5220,5220,5220,5220,428
|
|
20240816,130900,6665120805,5210,5200,5230,5200,2210
|
|
20240816,130800,6653586975,5200,5200,5230,5200,2968
|
|
20240816,130700,6638125625,5200,5210,5220,5200,6164
|
|
20240816,130600,6606005915,5230,5220,5230,5210,990
|
|
20240816,130500,6600840165,5220,5230,5230,5220,8400
|
|
20240816,130400,6556984045,5220,5230,5240,5200,11790
|
|
20240816,130300,6495560285,5230,5220,5230,5220,1957
|
|
20240816,130200,6485341585,5240,5230,5240,5220,160
|
|
20240816,130100,6484505915,5220,5230,5240,5220,5562
|
|
20240816,130000,6455453635,5240,5230,5240,5230,546
|
|
20240816,125900,6452598045,5240,5240,5240,5240,321
|
|
20240816,125800,6450916005,5210,5230,5240,5210,3035
|
|
20240816,125700,6435094105,5240,5230,5240,5230,11
|
|
20240816,125600,6435036515,5240,5230,5240,5230,289
|
|
20240816,125500,6433522675,5240,5270,5270,5210,5467
|
|
20240816,125400,6404937675,5270,5240,5270,5220,4598
|
|
20240816,125300,6380733145,5240,5230,5240,5220,1238
|
|
20240816,125200,6374269495,5230,5230,5240,5230,1579
|
|
20240816,125100,6366011315,5230,5260,5260,5230,2977
|
|
20240816,125000,6350393185,5260,5250,5260,5240,1716
|
|
20240816,124900,6341372365,5250,5240,5250,5240,1519
|
|
20240816,124800,6333401945,5240,5240,5240,5230,655
|
|
20240816,124700,6329971215,5240,5230,5240,5230,1090
|
|
20240816,124600,6324268985,5230,5230,5240,5230,298
|
|
20240816,124500,6322710335,5230,5220,5230,5220,2934
|
|
20240816,124400,6307394645,5220,5230,5230,5210,9633
|
|
20240816,124300,6257127365,5230,5250,5260,5230,6100
|
|
20240816,124200,6225157775,5260,5250,5260,5250,1519
|
|
20240816,124100,6217178005,5250,5250,5250,5250,586
|
|
20240816,124000,6214101505,5250,5250,5250,5240,2556
|
|
20240816,123900,6200696855,5250,5240,5250,5240,3522
|
|
20240816,123800,6182223535,5250,5260,5260,5240,5365
|
|
20240816,123700,6154067465,5260,5270,5270,5260,2790
|
|
20240816,123600,6139376575,5280,5250,5290,5250,5829
|
|
20240816,123500,6108618795,5250,5230,5260,5230,6695
|
|
20240816,123400,6073494925,5240,5280,5280,5230,24108
|
|
20240816,123300,5946708885,5280,5270,5310,5260,16019
|
|
20240816,123200,5862058875,5280,5290,5320,5260,42353
|
|
20240816,123100,5637749795,5300,5290,5330,5270,69779
|
|
20240816,123000,5268127375,5270,5260,5350,5260,67716
|
|
20240816,122900,4909160515,5260,5240,5260,5240,10869
|
|
20240816,122800,4852114505,5240,5230,5240,5230,2783
|
|
20240816,122700,4837558915,5230,5210,5240,5210,1183
|
|
20240816,122600,4831368465,5210,5210,5220,5210,944
|
|
20240816,122500,4826447125,5220,5220,5220,5220,1766
|
|
20240816,122400,4817228605,5230,5250,5250,5230,1346
|
|
20240816,122300,4810188005,5260,5260,5270,5230,9396
|
|
20240816,122200,4760823185,5260,5220,5280,5190,16015
|
|
20240816,122100,4676710055,5220,5210,5220,5190,12456
|
|
20240816,122000,4611921385,5220,5240,5240,5220,5791
|
|
20240816,121900,4581670245,5230,5240,5240,5230,453
|
|
20240816,121800,4579297335,5240,5230,5240,5220,473
|
|
20240816,121700,4576827005,5220,5230,5240,5220,1246
|
|
20240816,121600,4570318285,5230,5260,5260,5230,4786
|
|
20240816,121500,4545224715,5260,5260,5260,5250,1742
|
|
20240816,121400,4536061845,5260,5250,5260,5240,506
|
|
20240816,121300,4533405265,5250,5270,5270,5240,4302
|
|
20240816,121200,4510769895,5270,5240,5270,5240,9219
|
|
20240816,121100,4462280235,5240,5230,5240,5220,1652
|
|
20240816,121000,4453633985,5240,5210,5240,5210,215
|
|
20240816,120900,4452509995,5240,5240,5240,5210,1530
|
|
20240816,120800,4444503475,5250,5220,5250,5220,1169
|
|
20240816,120700,4438401205,5250,5250,5250,5250,60
|
|
20240816,120600,4438086205,5250,5240,5250,5210,6420
|
|
20240816,120500,4404555225,5250,5240,5250,5230,8583
|
|
20240816,120400,4359620355,5240,5250,5250,5240,2429
|
|
20240816,120300,4346875125,5250,5240,5250,5240,925
|
|
20240816,120200,4342021905,5250,5250,5260,5250,640
|
|
20240816,120100,4338661675,5260,5250,5260,5250,78
|
|
20240816,120000,4338251985,5260,5250,5260,5240,1408
|
|
20240816,115900,4330858195,5260,5250,5260,5250,343
|
|
20240816,115800,4329055085,5250,5240,5260,5240,1104
|
|
20240816,115700,4323259325,5250,5240,5270,5240,5930
|
|
20240816,115600,4292081755,5240,5260,5270,5240,2090
|
|
20240816,115500,4281103105,5270,5260,5270,5250,9604
|
|
20240816,115400,4230598665,5270,5240,5270,5240,4725
|
|
20240816,115300,4205774565,5230,5230,5240,5230,873
|
|
20240816,115200,4201206825,5220,5240,5240,5220,1904
|
|
20240816,115100,4191248605,5230,5230,5240,5220,2613
|
|
20240816,115000,4177592225,5230,5230,5240,5230,665
|
|
20240816,114900,4174114115,5230,5230,5240,5230,3097
|
|
20240816,114800,4157916795,5230,5230,5240,5220,2501
|
|
20240816,114700,4144836525,5220,5220,5230,5220,1980
|
|
20240816,114600,4134498355,5240,5240,5240,5210,1226
|
|
20240816,114500,4128101435,5240,5250,5260,5230,5481
|
|
20240816,114400,4099351565,5250,5230,5250,5210,12608
|
|
20240816,114300,4033373025,5230,5250,5260,5230,11680
|
|
20240816,114200,3972136805,5250,5260,5270,5240,10933
|
|
20240816,114100,3914798535,5270,5280,5280,5250,20798
|
|
20240816,114000,3805196665,5280,5260,5280,5250,16177
|
|
20240816,113900,3719989675,5280,5280,5280,5240,24807
|
|
20240816,113800,3589377905,5280,5210,5280,5210,76590
|
|
20240816,113700,3186908455,5220,5200,5220,5200,10377
|
|
20240816,113600,3132832425,5210,5210,5210,5200,1520
|
|
20240816,113500,3124913235,5210,5200,5210,5200,10781
|
|
20240816,113400,3068845675,5200,5190,5200,5190,505
|
|
20240816,113300,3066224625,5190,5190,5190,5190,578
|
|
20240816,113200,3063224805,5190,5190,5190,5190,1213
|
|
20240816,113100,3056929335,5180,5180,5180,5180,568
|
|
20240816,113000,3053987095,5190,5190,5190,5180,1321
|
|
20240816,112900,3047136725,5180,5190,5200,5180,825
|
|
20240816,112800,3042859805,5200,5200,5200,5190,9790
|
|
20240816,112700,2992009755,5200,5190,5200,5190,2229
|
|
20240816,112600,2980438805,5180,5190,5190,5180,80
|
|
20240816,112500,2980024335,5190,5180,5190,5180,209
|
|
20240816,112400,2978939965,5190,5180,5190,5180,113
|
|
20240816,112300,2978354595,5180,5180,5180,5180,130
|
|
20240816,112200,2977681195,5180,5180,5190,5180,478
|
|
20240816,112100,2975200975,5180,5180,5180,5170,158
|
|
20240816,112000,2974382635,5180,5180,5180,5180,310
|
|
20240816,111900,2972776835,5180,5190,5190,5170,2332
|
|
20240816,111800,2960679475,5170,5180,5190,5170,549
|
|
20240816,111700,2957833625,5160,5170,5170,5160,1916
|
|
20240816,111600,2947939385,5160,5160,5160,5150,2138
|
|
20240816,111500,2936908055,5150,5160,5160,5150,39
|
|
20240816,111400,2936706885,5150,5160,5160,5150,1724
|
|
20240816,111300,2927815045,5160,5160,5160,5160,1407
|
|
20240816,111200,2920554925,5170,5160,5170,5160,1146
|
|
20240816,111100,2914631535,5170,5170,5170,5160,681
|
|
20240816,111000,2911110775,5180,5170,5180,5170,447
|
|
20240816,110900,2908799765,5160,5170,5180,5160,2043
|
|
20240816,110800,2898239015,5170,5170,5170,5170,395
|
|
20240816,110700,2896196865,5170,5170,5170,5160,606
|
|
20240816,110600,2893064845,5170,5170,5170,5170,150
|
|
20240816,110500,2892289345,5170,5170,5170,5170,936
|
|
20240816,110400,2887450225,5170,5180,5180,5170,701
|
|
20240816,110300,2883820865,5190,5190,5190,5180,174
|
|
20240816,110200,2882919495,5170,5170,5170,5170,1728
|
|
20240816,110100,2873985735,5160,5160,5170,5160,316
|
|
20240816,110000,2872353035,5160,5170,5170,5150,3617
|
|
20240816,105900,2853689105,5160,5170,5170,5160,118
|
|
20240816,105800,2853079415,5150,5150,5150,5150,248
|
|
20240816,105700,2851802215,5140,5180,5180,5140,10763
|
|
20240816,105600,2796229435,5180,5170,5180,5170,727
|
|
20240816,105500,2792464535,5170,5170,5180,5170,1711
|
|
20240816,105400,2783613335,5170,5180,5190,5170,1389
|
|
20240816,105300,2776422925,5180,5180,5190,5180,2298
|
|
20240816,105200,2764519235,5200,5190,5200,5190,476
|
|
20240816,105100,2762047915,5190,5180,5190,5180,3101
|
|
20240816,105000,2745972775,5180,5180,5190,5180,1956
|
|
20240816,104900,2735840545,5190,5190,5190,5180,2685
|
|
20240816,104800,2721905595,5190,5190,5200,5180,1511
|
|
20240816,104700,2714063925,5180,5190,5210,5180,3071
|
|
20240816,104600,2698134615,5190,5220,5220,5190,5168
|
|
20240816,104500,2671234565,5220,5220,5230,5210,7158
|
|
20240816,104400,2633842905,5230,5220,5230,5210,13194
|
|
20240816,104300,2564872455,5230,5220,5230,5210,14636
|
|
20240816,104200,2488423955,5230,5190,5230,5180,26826
|
|
20240816,104100,2348796305,5190,5190,5190,5180,1574
|
|
20240816,104000,2340630255,5190,5170,5190,5160,7864
|
|
20240816,103900,2299903075,5170,5160,5170,5160,519
|
|
20240816,103800,2297222345,5160,5160,5160,5160,190
|
|
20240816,103700,2296241945,5150,5170,5170,5150,220
|
|
20240816,103600,2295104745,5160,5160,5160,5160,545
|
|
20240816,103500,2292292545,5170,5160,5170,5160,583
|
|
20240816,103400,2289279435,5160,5160,5160,5160,442
|
|
20240816,103300,2286998715,5170,5170,5170,5160,2527
|
|
20240816,103200,2273934225,5170,5170,5170,5170,800
|
|
20240816,103100,2269798225,5170,5170,5170,5160,2162
|
|
20240816,103000,2258625815,5170,5160,5170,5160,148
|
|
20240816,102900,2257861735,5150,5160,5160,5150,1200
|
|
20240816,102800,2251677165,5160,5160,5160,5160,1752
|
|
20240816,102700,2242636845,5140,5150,5170,5140,7735
|
|
20240816,102600,2202825815,5150,5140,5150,5140,1139
|
|
20240816,102500,2196965155,5140,5130,5140,5130,1466
|
|
20240816,102400,2189444565,5130,5140,5150,5120,7755
|
|
20240816,102300,2149657575,5150,5150,5150,5140,420
|
|
20240816,102200,2147494975,5140,5150,5150,5140,1661
|
|
20240816,102100,2138943015,5150,5140,5150,5140,590
|
|
20240816,102000,2135909585,5130,5150,5150,5130,7013
|
|
20240816,101900,2099847305,5160,5150,5160,5140,4058
|
|
20240816,101800,2078922615,5150,5160,5170,5150,5308
|
|
20240816,101700,2051541215,5160,5140,5160,5140,1394
|
|
20240816,101600,2044372105,5140,5140,5140,5140,500
|
|
20240816,101500,2041802105,5140,5150,5160,5140,10909
|
|
20240816,101400,1985664165,5140,5150,5150,5140,863
|
|
20240816,101300,1981228325,5150,5150,5150,5130,294
|
|
20240816,101200,1979719505,5140,5130,5140,5130,1648
|
|
20240816,101100,1971253225,5140,5130,5140,5130,810
|
|
20240816,101000,1967096805,5140,5160,5160,5140,1092
|
|
20240816,100900,1961483705,5160,5160,5160,5160,18
|
|
20240816,100800,1961390825,5170,5170,5170,5170,15
|
|
20240816,100700,1961313275,5170,5150,5170,5140,2807
|
|
20240816,100600,1946878165,5160,5160,5160,5160,1016
|
|
20240816,100500,1941635605,5160,5150,5180,5150,1143
|
|
20240816,100400,1935737905,5150,5170,5170,5150,108
|
|
20240816,100300,1935179565,5170,5130,5170,5130,2561
|
|
20240816,100200,1921967205,5170,5160,5170,5140,1180
|
|
20240816,100100,1915897945,5160,5150,5160,5140,6811
|
|
20240816,100000,1880866895,5150,5160,5170,5150,2633
|
|
20240816,095900,1867285225,5170,5170,5170,5160,725
|
|
20240816,095800,1863541565,5170,5160,5170,5160,278
|
|
20240816,095700,1862104465,5170,5150,5170,5150,2717
|
|
20240816,095600,1848083705,5150,5160,5160,5150,5948
|
|
20240816,095500,1817440975,5160,5160,5170,5160,60
|
|
20240816,095400,1817131185,5160,5160,5170,5160,2137
|
|
20240816,095300,1806104255,5160,5180,5180,5160,11431
|
|
20240816,095200,1747008765,5180,5200,5200,5180,19123
|
|
20240816,095100,1647745115,5200,5200,5200,5190,5358
|
|
20240816,095000,1619927765,5200,5190,5200,5180,1061
|
|
20240816,094900,1614420045,5190,5190,5200,5180,2951
|
|
20240816,094800,1599104385,5190,5190,5200,5180,4040
|
|
20240816,094700,1578137735,5200,5170,5200,5160,9142
|
|
20240816,094600,1530727215,5170,5160,5180,5160,2841
|
|
20240816,094500,1516038775,5160,5170,5180,5150,4672
|
|
20240816,094400,1491902485,5170,5170,5180,5160,6542
|
|
20240816,094300,1458076225,5170,5150,5170,5150,3575
|
|
20240816,094200,1439638445,5150,5150,5150,5140,8782
|
|
20240816,094100,1394434155,5160,5140,5170,5130,7827
|
|
20240816,094000,1354090955,5130,5130,5130,5120,791
|
|
20240816,093900,1350033435,5130,5140,5140,5130,1883
|
|
20240816,093800,1340366125,5140,5110,5140,5110,5137
|
|
20240816,093700,1314039615,5110,5090,5110,5090,1177
|
|
20240816,093600,1308030575,5080,5090,5090,5080,886
|
|
20240816,093500,1303529595,5070,5090,5090,5070,2423
|
|
20240816,093400,1291224155,5090,5110,5120,5080,4952
|
|
20240816,093300,1265996245,5110,5110,5110,5100,1238
|
|
20240816,093200,1259673755,5110,5120,5120,5110,1045
|
|
20240816,093100,1254330445,5120,5110,5130,5110,298
|
|
20240816,093000,1252806995,5110,5110,5130,5110,2378
|
|
20240816,092900,1240626395,5120,5100,5120,5100,1116
|
|
20240816,092800,1234922035,5120,5110,5120,5100,1160
|
|
20240816,092700,1228997055,5100,5080,5110,5080,6683
|
|
20240816,092600,1194941655,5080,5070,5090,5070,1488
|
|
20240816,092500,1187383985,5090,5090,5090,5070,4967
|
|
20240816,092400,1162138065,5090,5090,5090,5080,1060
|
|
20240816,092300,1156743665,5090,5090,5090,5070,3838
|
|
20240816,092200,1137222495,5090,5110,5130,5090,4396
|
|
20240816,092100,1114806415,5130,5140,5140,5110,3132
|
|
20240816,092000,1098783925,5140,5110,5140,5110,5942
|
|
20240816,091900,1068336715,5110,5110,5120,5100,1414
|
|
20240816,091800,1061109975,5120,5100,5120,5100,3042
|
|
20240816,091700,1045582705,5100,5100,5120,5090,4858
|
|
20240816,091600,1020807755,5100,5120,5140,5100,2962
|
|
20240816,091500,1005651275,5120,5110,5120,5100,969
|
|
20240816,091400,1000694395,5110,5100,5110,5090,3976
|
|
20240816,091300,980408555,5090,5090,5100,5080,1841
|
|
20240816,091200,971043885,5080,5100,5110,5080,2121
|
|
20240816,091100,960238615,5100,5040,5100,5030,16997
|
|
20240816,091000,874237585,5030,5050,5050,5030,2399
|
|
20240816,090900,862153295,5050,5020,5050,5020,11156
|
|
20240816,090800,805953435,5020,5040,5040,5020,16722
|
|
20240816,090700,721870675,5040,5020,5050,5020,15589
|
|
20240816,090600,643343815,5020,5030,5040,4980,24814
|
|
20240816,090500,519191635,5030,5100,5100,4995,32041
|
|
20240816,090400,357687770,5100,5110,5140,5090,7712
|
|
20240816,090300,318322170,5110,5150,5150,5110,7953
|
|
20240816,090200,277452590,5150,5140,5170,5130,9411
|
|
20240816,090100,229093310,5140,5150,5180,5140,8154
|
|
20240816,090000,186969540,5150,5160,5170,5140,34830
|