610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,190700,2861260660,3355,3355,3355,3355,5791
|
|
20240820,190600,2861260660,3355,3355,3355,3355,0
|
|
20240820,190500,2861260660,3355,3355,3355,3355,0
|
|
20240820,190400,2861260660,3355,3355,3355,3355,0
|
|
20240820,190300,2861260660,3355,3355,3355,3355,0
|
|
20240820,190200,2861260660,3355,3355,3355,3355,0
|
|
20240820,190100,2861260660,3355,3355,3355,3355,0
|
|
20240820,190000,2861260660,3355,3355,3355,3355,0
|
|
20240820,185900,2861260660,3355,3355,3355,3355,0
|
|
20240820,185800,2861260660,3355,3355,3355,3355,0
|
|
20240820,185700,2861260660,3355,3355,3355,3355,0
|
|
20240820,185600,2861260660,3355,3355,3355,3355,0
|
|
20240820,185500,2861260660,3355,3355,3355,3355,0
|
|
20240820,185400,2861260660,3355,3355,3355,3355,0
|
|
20240820,185300,2861260660,3355,3355,3355,3355,0
|
|
20240820,185200,2861260660,3355,3355,3355,3355,0
|
|
20240820,185100,2861260660,3355,3355,3355,3355,0
|
|
20240820,185000,2861260660,3355,3355,3355,3355,0
|
|
20240820,184900,2861260660,3355,3355,3355,3355,0
|
|
20240820,184800,2861260660,3355,3355,3355,3355,0
|
|
20240820,184700,2861260660,3355,3355,3355,3355,0
|
|
20240820,184600,2861260660,3355,3355,3355,3355,0
|
|
20240820,184500,2861260660,3355,3355,3355,3355,0
|
|
20240820,184400,2861260660,3355,3355,3355,3355,0
|
|
20240820,184300,2861260660,3355,3355,3355,3355,0
|
|
20240820,184200,2861260660,3355,3355,3355,3355,0
|
|
20240820,184100,2861260660,3355,3355,3355,3355,0
|
|
20240820,184000,2861260660,3355,3355,3355,3355,0
|
|
20240820,183900,2861260660,3355,3355,3355,3355,0
|
|
20240820,183800,2861260660,3355,3355,3355,3355,0
|
|
20240820,183700,2861260660,3355,3355,3355,3355,5791
|
|
20240820,183600,2861260660,3355,3355,3355,3355,0
|
|
20240820,183500,2861260660,3355,3355,3355,3355,0
|
|
20240820,183400,2861260660,3355,3355,3355,3355,0
|
|
20240820,183300,2861260660,3355,3355,3355,3355,0
|
|
20240820,183200,2861260660,3355,3355,3355,3355,0
|
|
20240820,183100,2861260660,3355,3355,3355,3355,0
|
|
20240820,183000,2861260660,3355,3355,3355,3355,0
|
|
20240820,182900,2861260660,3355,3355,3355,3355,0
|
|
20240820,182800,2861260660,3355,3355,3355,3355,0
|
|
20240820,182700,2861260660,3355,3355,3355,3355,0
|
|
20240820,182600,2861260660,3355,3355,3355,3355,0
|
|
20240820,182500,2861260660,3355,3355,3355,3355,0
|
|
20240820,182400,2861260660,3355,3355,3355,3355,0
|
|
20240820,182300,2861260660,3355,3355,3355,3355,0
|
|
20240820,182200,2861260660,3355,3355,3355,3355,0
|
|
20240820,182100,2861260660,3355,3355,3355,3355,0
|
|
20240820,182000,2861260660,3355,3355,3355,3355,0
|
|
20240820,181900,2861260660,3355,3355,3355,3355,0
|
|
20240820,181800,2861260660,3355,3355,3355,3355,0
|
|
20240820,181700,2861260660,3355,3355,3355,3355,0
|
|
20240820,181600,2861260660,3355,3355,3355,3355,0
|
|
20240820,181500,2861260660,3355,3355,3355,3355,0
|
|
20240820,181400,2861260660,3355,3355,3355,3355,0
|
|
20240820,181300,2861260660,3355,3355,3355,3355,0
|
|
20240820,181200,2861260660,3355,3355,3355,3355,0
|
|
20240820,181100,2861260660,3355,3355,3355,3355,0
|
|
20240820,181000,2861260660,3355,3355,3355,3355,0
|
|
20240820,180900,2861260660,3355,3355,3355,3355,0
|
|
20240820,180800,2861260660,3355,3355,3355,3355,0
|
|
20240820,180700,2861260660,3355,3355,3355,3355,5791
|
|
20240820,180600,2861260660,3355,3355,3355,3355,0
|
|
20240820,180500,2861260660,3355,3355,3355,3355,0
|
|
20240820,180400,2861260660,3355,3355,3355,3355,0
|
|
20240820,180300,2861260660,3355,3355,3355,3355,0
|
|
20240820,180200,2861260660,3355,3355,3355,3355,0
|
|
20240820,180100,2861260660,3355,3355,3355,3355,0
|
|
20240820,180000,2861260660,3355,3355,3355,3355,0
|
|
20240820,175900,2861260660,3355,3355,3355,3355,0
|
|
20240820,175800,2861260660,3355,3355,3355,3355,0
|
|
20240820,175700,2861260660,3355,3355,3355,3355,0
|
|
20240820,175600,2861260660,3355,3355,3355,3355,0
|
|
20240820,175500,2861260660,3355,3355,3355,3355,0
|
|
20240820,175400,2861260660,3355,3355,3355,3355,0
|
|
20240820,175300,2861260660,3355,3355,3355,3355,0
|
|
20240820,175200,2861260660,3355,3355,3355,3355,0
|
|
20240820,175100,2861260660,3355,3355,3355,3355,0
|
|
20240820,175000,2861260660,3355,3355,3355,3355,0
|
|
20240820,174900,2861260660,3355,3355,3355,3355,0
|
|
20240820,174800,2861260660,3355,3355,3355,3355,0
|
|
20240820,174700,2861260660,3355,3355,3355,3355,0
|
|
20240820,174600,2861260660,3355,3355,3355,3355,0
|
|
20240820,174500,2861260660,3355,3355,3355,3355,0
|
|
20240820,174400,2861260660,3355,3355,3355,3355,0
|
|
20240820,174300,2861260660,3355,3355,3355,3355,0
|
|
20240820,174200,2861260660,3355,3355,3355,3355,0
|
|
20240820,174100,2861260660,3355,3355,3355,3355,0
|
|
20240820,174000,2861260660,3355,3355,3355,3355,0
|
|
20240820,173900,2861260660,3355,3355,3355,3355,0
|
|
20240820,173800,2861260660,3355,3355,3355,3355,0
|
|
20240820,173700,2861260660,3355,3355,3355,3355,5791
|
|
20240820,173600,2861260660,3355,3355,3355,3355,0
|
|
20240820,173500,2861260660,3355,3355,3355,3355,0
|
|
20240820,173400,2861260660,3355,3355,3355,3355,0
|
|
20240820,173300,2861260660,3355,3355,3355,3355,0
|
|
20240820,173200,2861260660,3355,3355,3355,3355,0
|
|
20240820,173100,2861260660,3355,3355,3355,3355,0
|
|
20240820,173000,2861260660,3355,3355,3355,3355,0
|
|
20240820,172900,2861260660,3355,3355,3355,3355,0
|
|
20240820,172800,2861260660,3355,3355,3355,3355,0
|
|
20240820,172700,2861260660,3355,3355,3355,3355,0
|
|
20240820,172600,2861260660,3355,3355,3355,3355,0
|
|
20240820,172500,2861260660,3355,3355,3355,3355,0
|
|
20240820,172400,2861260660,3355,3355,3355,3355,0
|
|
20240820,172300,2861260660,3355,3355,3355,3355,0
|
|
20240820,172200,2861260660,3355,3355,3355,3355,0
|
|
20240820,172100,2861260660,3355,3355,3355,3355,0
|
|
20240820,172000,2861260660,3355,3355,3355,3355,0
|
|
20240820,171900,2861260660,3355,3355,3355,3355,0
|
|
20240820,171800,2861260660,3355,3355,3355,3355,0
|
|
20240820,171700,2861260660,3355,3355,3355,3355,0
|
|
20240820,171600,2861260660,3355,3355,3355,3355,0
|
|
20240820,171500,2861260660,3355,3355,3355,3355,0
|
|
20240820,171400,2861260660,3355,3355,3355,3355,0
|
|
20240820,171300,2861260660,3355,3355,3355,3355,0
|
|
20240820,171200,2861260660,3355,3355,3355,3355,0
|
|
20240820,171100,2861260660,3355,3355,3355,3355,0
|
|
20240820,171000,2861260660,3355,3355,3355,3355,0
|
|
20240820,170900,2861260660,3355,3355,3355,3355,0
|
|
20240820,170800,2861260660,3355,3355,3355,3355,0
|
|
20240820,170700,2861260660,3355,3355,3355,3355,5791
|
|
20240820,170600,2861260660,3355,3355,3355,3355,0
|
|
20240820,170500,2861260660,3355,3355,3355,3355,0
|
|
20240820,170400,2861260660,3355,3355,3355,3355,0
|
|
20240820,170300,2861260660,3355,3355,3355,3355,0
|
|
20240820,170200,2861260660,3355,3355,3355,3355,0
|
|
20240820,170100,2861260660,3355,3355,3355,3355,0
|
|
20240820,170000,2861260660,3355,3355,3355,3355,0
|
|
20240820,165900,2861260660,3355,3355,3355,3355,0
|
|
20240820,165800,2861260660,3355,3355,3355,3355,0
|
|
20240820,165700,2861260660,3355,3355,3355,3355,0
|
|
20240820,165600,2861260660,3355,3355,3355,3355,0
|
|
20240820,165500,2861260660,3355,3355,3355,3355,0
|
|
20240820,165400,2861260660,3355,3355,3355,3355,0
|
|
20240820,165300,2861260660,3355,3355,3355,3355,0
|
|
20240820,165200,2861260660,3355,3355,3355,3355,0
|
|
20240820,165100,2861260660,3355,3355,3355,3355,0
|
|
20240820,165000,2861260660,3355,3355,3355,3355,0
|
|
20240820,164900,2861260660,3355,3355,3355,3355,0
|
|
20240820,164800,2861260660,3355,3355,3355,3355,0
|
|
20240820,164700,2861260660,3355,3355,3355,3355,0
|
|
20240820,164600,2861260660,3355,3355,3355,3355,0
|
|
20240820,164500,2861260660,3355,3355,3355,3355,0
|
|
20240820,164400,2861260660,3355,3355,3355,3355,0
|
|
20240820,164300,2861260660,3355,3355,3355,3355,0
|
|
20240820,164200,2861260660,3355,3355,3355,3355,0
|
|
20240820,164100,2861260660,3355,3355,3355,3355,0
|
|
20240820,164000,2861260660,3355,3355,3355,3355,0
|
|
20240820,163900,2861260660,3355,3355,3355,3355,0
|
|
20240820,163800,2861260660,3355,3355,3355,3355,0
|
|
20240820,163700,2861260660,3355,3355,3355,3355,5791
|
|
20240820,163600,2861260660,3355,3355,3355,3355,0
|
|
20240820,163500,2861260660,3355,3355,3355,3355,0
|
|
20240820,163400,2861260660,3355,3355,3355,3355,0
|
|
20240820,163300,2861260660,3355,3355,3355,3355,0
|
|
20240820,163200,2861260660,3355,3355,3355,3355,0
|
|
20240820,163100,2861260660,3355,3355,3355,3355,0
|
|
20240820,163000,2861260660,3355,3355,3355,3355,0
|
|
20240820,162900,2861260660,3355,3355,3355,3355,0
|
|
20240820,162800,2861260660,3355,3355,3355,3355,0
|
|
20240820,162700,2861260660,3355,3355,3355,3355,0
|
|
20240820,162600,2861260660,3355,3355,3355,3355,0
|
|
20240820,162500,2861260660,3355,3355,3355,3355,0
|
|
20240820,162400,2861260660,3355,3355,3355,3355,0
|
|
20240820,162300,2861260660,3355,3355,3355,3355,0
|
|
20240820,162200,2861260660,3355,3355,3355,3355,0
|
|
20240820,162100,2861260660,3355,3355,3355,3355,0
|
|
20240820,162000,2861260660,3355,3355,3355,3355,0
|
|
20240820,161900,2861260660,3355,3355,3355,3355,0
|
|
20240820,161800,2861260660,3355,3355,3355,3355,0
|
|
20240820,161700,2861260660,3355,3355,3355,3355,0
|
|
20240820,161600,2861260660,3355,3355,3355,3355,0
|
|
20240820,161500,2861260660,3355,3355,3355,3355,0
|
|
20240820,161400,2861260660,3355,3355,3355,3355,0
|
|
20240820,161300,2861260660,3355,3355,3355,3355,0
|
|
20240820,161200,2861260660,3355,3355,3355,3355,0
|
|
20240820,161100,2861260660,3355,3355,3355,3355,0
|
|
20240820,161000,2861260660,3355,3355,3355,3355,0
|
|
20240820,160900,2861260660,3355,3355,3355,3355,0
|
|
20240820,160800,2861260660,3355,3355,3355,3355,0
|
|
20240820,160700,2861260660,3355,3355,3355,3355,5791
|
|
20240820,160600,2861260660,3355,3355,3355,3355,0
|
|
20240820,160500,2861260660,3355,3355,3355,3355,0
|
|
20240820,160400,2861260660,3355,3355,3355,3355,0
|
|
20240820,160300,2861260660,3355,3355,3355,3355,0
|
|
20240820,160200,2861260660,3355,3355,3355,3355,0
|
|
20240820,160100,2861260660,3355,3355,3355,3355,0
|
|
20240820,160000,2861260660,3355,3355,3355,3355,0
|
|
20240820,155900,2861260660,3355,3355,3355,3355,0
|
|
20240820,155800,2861260660,3355,3355,3355,3355,0
|
|
20240820,155700,2861260660,3355,3355,3355,3355,0
|
|
20240820,155600,2861260660,3355,3355,3355,3355,0
|
|
20240820,155500,2861260660,3355,3355,3355,3355,0
|
|
20240820,155400,2861260660,3355,3355,3355,3355,0
|
|
20240820,155300,2861260660,3355,3355,3355,3355,0
|
|
20240820,155200,2861260660,3355,3355,3355,3355,0
|
|
20240820,155100,2861260660,3355,3355,3355,3355,0
|
|
20240820,155000,2861260660,3355,3355,3355,3355,0
|
|
20240820,154900,2861260660,3355,3355,3355,3355,0
|
|
20240820,154800,2861260660,3355,3355,3355,3355,0
|
|
20240820,154700,2861260660,3355,3355,3355,3355,0
|
|
20240820,154600,2861260660,3355,3355,3355,3355,0
|
|
20240820,154500,2861260660,3355,3355,3355,3355,0
|
|
20240820,154400,2861260660,3355,3355,3355,3355,0
|
|
20240820,154300,2861260660,3355,3355,3355,3355,0
|
|
20240820,154200,2861260660,3355,3355,3355,3355,0
|
|
20240820,154100,2861260660,3355,3355,3355,3355,0
|
|
20240820,154000,2861260660,3355,3355,3355,3355,0
|
|
20240820,153900,2861260660,3355,3355,3355,3355,0
|
|
20240820,153800,2861260660,3355,3355,3355,3355,0
|
|
20240820,153700,2861260660,3355,3355,3355,3355,5791
|
|
20240820,153600,2861260660,3355,3355,3355,3355,0
|
|
20240820,153500,2861260660,3355,3355,3355,3355,0
|
|
20240820,153400,2861260660,3355,3355,3355,3355,0
|
|
20240820,153300,2861260660,3355,3355,3355,3355,0
|
|
20240820,153200,2861260660,3355,3355,3355,3355,0
|
|
20240820,153100,2861260660,3355,3355,3355,3355,0
|
|
20240820,153000,2861260660,3355,3355,3355,3355,5791
|
|
20240820,152900,2841831855,3340,3340,3340,3340,0
|
|
20240820,152800,2841831855,3340,3340,3340,3340,0
|
|
20240820,152700,2841831855,3340,3340,3340,3340,0
|
|
20240820,152600,2841831855,3340,3340,3340,3340,0
|
|
20240820,152500,2841831855,3340,3340,3340,3340,0
|
|
20240820,152400,2841831855,3340,3340,3340,3340,0
|
|
20240820,152300,2841831855,3340,3340,3340,3340,0
|
|
20240820,152200,2841831855,3340,3340,3340,3340,0
|
|
20240820,152100,2841831855,3340,3340,3340,3340,0
|
|
20240820,152000,2841831855,3340,3340,3340,3340,0
|
|
20240820,151900,2841831855,3340,3340,3340,3340,460
|
|
20240820,151800,2840295455,3340,3360,3360,3340,6990
|
|
20240820,151700,2816864845,3365,3365,3365,3365,37
|
|
20240820,151600,2816740340,3365,3360,3365,3360,104
|
|
20240820,151500,2816390395,3355,3370,3370,3355,74
|
|
20240820,151400,2816142050,3370,3370,3370,3370,113
|
|
20240820,151300,2815761240,3370,3360,3370,3360,1310
|
|
20240820,151200,2811356480,3360,3360,3360,3360,20
|
|
20240820,151100,2811289280,3360,3345,3360,3345,7315
|
|
20240820,151000,2786723655,3345,3340,3345,3340,926
|
|
20240820,150900,2783627535,3345,3345,3345,3345,1257
|
|
20240820,150800,2779422870,3345,3345,3345,3345,0
|
|
20240820,150700,2779422870,3345,3345,3345,3345,175
|
|
20240820,150600,2778837495,3360,3350,3360,3350,500
|
|
20240820,150500,2777158495,3350,3350,3360,3350,450
|
|
20240820,150400,2775646815,3345,3355,3355,3345,1762
|
|
20240820,150300,2769752845,3355,3355,3355,3355,6
|
|
20240820,150200,2769732715,3345,3360,3360,3345,2261
|
|
20240820,150100,2762160725,3350,3350,3350,3350,6
|
|
20240820,150000,2762140625,3345,3350,3350,3345,45
|
|
20240820,145900,2761990075,3350,3350,3350,3350,102
|
|
20240820,145800,2761648375,3350,3350,3350,3350,3328
|
|
20240820,145700,2750499575,3355,3350,3355,3350,622
|
|
20240820,145600,2748415610,3360,3360,3360,3360,6
|
|
20240820,145500,2748395450,3355,3360,3360,3355,552
|
|
20240820,145400,2746540980,3360,3355,3360,3355,103
|
|
20240820,145300,2746195410,3360,3360,3360,3360,21
|
|
20240820,145200,2746124850,3360,3360,3360,3360,0
|
|
20240820,145100,2746124850,3360,3360,3360,3360,51
|
|
20240820,145000,2745953490,3360,3360,3360,3360,2
|
|
20240820,144900,2745946770,3350,3350,3360,3350,180
|
|
20240820,144800,2745342370,3360,3360,3360,3360,13
|
|
20240820,144700,2745298690,3360,3360,3360,3360,1
|
|
20240820,144600,2745295330,3350,3350,3350,3350,0
|
|
20240820,144500,2745295330,3350,3350,3350,3350,0
|
|
20240820,144400,2745295330,3350,3360,3360,3350,141
|
|
20240820,144300,2744821920,3360,3355,3360,3355,221
|
|
20240820,144200,2744080110,3355,3355,3355,3355,301
|
|
20240820,144100,2743070255,3355,3355,3360,3355,3392
|
|
20240820,144000,2731675140,3360,3360,3360,3360,2991
|
|
20240820,143900,2721625380,3350,3350,3350,3350,0
|
|
20240820,143800,2721625380,3350,3350,3360,3350,2159
|
|
20240820,143700,2714381755,3345,3345,3345,3345,0
|
|
20240820,143600,2714381755,3345,3345,3345,3345,10
|
|
20240820,143500,2714348305,3350,3350,3350,3345,334
|
|
20240820,143400,2713230880,3345,3345,3345,3340,538
|
|
20240820,143300,2711431835,3345,3350,3350,3345,150
|
|
20240820,143200,2710929835,3340,3350,3350,3340,12015
|
|
20240820,143100,2670789740,3350,3350,3350,3350,10
|
|
20240820,143000,2670756240,3350,3355,3355,3350,604
|
|
20240820,142900,2668732740,3355,3355,3355,3355,183
|
|
20240820,142800,2668118775,3345,3345,3345,3345,38
|
|
20240820,142700,2667991665,3345,3355,3355,3345,175
|
|
20240820,142600,2667406240,3355,3355,3355,3355,3
|
|
20240820,142500,2667396175,3355,3350,3355,3350,3191
|
|
20240820,142400,2656690380,3355,3355,3355,3355,33
|
|
20240820,142300,2656579665,3340,3340,3340,3340,300
|
|
20240820,142200,2655577665,3340,3340,3340,3340,0
|
|
20240820,142100,2655577665,3340,3340,3340,3340,0
|
|
20240820,142000,2655577665,3340,3340,3340,3340,0
|
|
20240820,141900,2655577665,3340,3350,3355,3340,503
|
|
20240820,141800,2653895380,3350,3350,3350,3350,300
|
|
20240820,141700,2652890380,3345,3345,3345,3345,0
|
|
20240820,141600,2652890380,3345,3345,3345,3345,427
|
|
20240820,141500,2651462065,3340,3345,3345,3340,177
|
|
20240820,141400,2650870550,3345,3345,3345,3345,13
|
|
20240820,141300,2650827065,3345,3345,3345,3345,0
|
|
20240820,141200,2650827065,3345,3345,3345,3345,30
|
|
20240820,141100,2650726715,3345,3345,3345,3345,3
|
|
20240820,141000,2650716680,3340,3340,3340,3340,880
|
|
20240820,140900,2647777480,3340,3340,3340,3340,15
|
|
20240820,140800,2647727380,3340,3340,3340,3340,9
|
|
20240820,140700,2647697320,3340,3340,3340,3340,523
|
|
20240820,140600,2645950500,3335,3335,3335,3335,651
|
|
20240820,140500,2643779415,3330,3335,3335,3330,6075
|
|
20240820,140400,2623549660,3335,3335,3335,3335,4364
|
|
20240820,140300,2608995720,3335,3340,3340,3335,51
|
|
20240820,140200,2608825575,3340,3340,3340,3340,467
|
|
20240820,140100,2607265795,3345,3345,3345,3345,0
|
|
20240820,140000,2607265795,3345,3340,3345,3335,39
|
|
20240820,135900,2607135625,3335,3335,3335,3335,5000
|
|
20240820,135800,2590460625,3335,3335,3335,3335,100
|
|
20240820,135700,2590127125,3340,3340,3340,3340,4208
|
|
20240820,135600,2576072405,3345,3345,3345,3345,7
|
|
20240820,135500,2576048990,3345,3345,3345,3345,116
|
|
20240820,135400,2575660970,3345,3345,3345,3345,689
|
|
20240820,135300,2573356265,3345,3340,3345,3340,901
|
|
20240820,135200,2570346920,3340,3340,3340,3340,872
|
|
20240820,135100,2567434440,3340,3340,3340,3340,100
|
|
20240820,135000,2567100440,3340,3340,3340,3340,158
|
|
20240820,134900,2566572720,3340,3340,3340,3340,5
|
|
20240820,134800,2566556020,3340,3340,3340,3340,10
|
|
20240820,134700,2566522620,3340,3340,3340,3340,214
|
|
20240820,134600,2565807860,3340,3340,3340,3340,305
|
|
20240820,134500,2564789160,3340,3340,3340,3340,10
|
|
20240820,134400,2564755760,3345,3340,3345,3335,1089
|
|
20240820,134300,2561118520,3340,3340,3340,3340,6725
|
|
20240820,134200,2538657020,3350,3350,3350,3350,1
|
|
20240820,134100,2538653670,3345,3345,3345,3345,1
|
|
20240820,134000,2538650325,3345,3345,3345,3345,100
|
|
20240820,133900,2538315825,3345,3345,3350,3345,610
|
|
20240820,133800,2536275350,3345,3345,3345,3345,327
|
|
20240820,133700,2535181535,3345,3350,3350,3340,387
|
|
20240820,133600,2533886205,3350,3340,3350,3340,400
|
|
20240820,133500,2532547205,3355,3350,3355,3350,602
|
|
20240820,133400,2530529405,3350,3350,3350,3340,5460
|
|
20240820,133300,2512259885,3340,3340,3340,3335,1757
|
|
20240820,133200,2506396800,3350,3340,3350,3340,2
|
|
20240820,133100,2506390110,3335,3345,3345,3335,7257
|
|
20240820,133000,2482166065,3345,3345,3345,3345,953
|
|
20240820,132900,2478978280,3345,3345,3345,3345,0
|
|
20240820,132800,2478978280,3345,3340,3345,3340,702
|
|
20240820,132700,2476633200,3340,3340,3340,3340,473
|
|
20240820,132600,2475053380,3340,3345,3345,3340,1244
|
|
20240820,132500,2470892920,3335,3345,3345,3335,6408
|
|
20240820,132400,2449488280,3350,3350,3350,3350,9
|
|
20240820,132300,2449458130,3350,3350,3355,3350,2825
|
|
20240820,132200,2439992850,3350,3340,3350,3340,3193
|
|
20240820,132100,2429298220,3340,3340,3340,3340,25
|
|
20240820,132000,2429214720,3340,3345,3345,3340,2044
|
|
20240820,131900,2422387660,3345,3345,3345,3345,0
|
|
20240820,131800,2422387660,3345,3345,3345,3345,1033
|
|
20240820,131700,2418932275,3345,3345,3350,3345,4029
|
|
20240820,131600,2405451745,3350,3350,3350,3345,1284
|
|
20240820,131500,2401153450,3350,3365,3365,3350,2938
|
|
20240820,131400,2391303660,3365,3355,3365,3355,51
|
|
20240820,131300,2391132455,3360,3365,3365,3355,2743
|
|
20240820,131200,2381910510,3365,3360,3365,3360,1663
|
|
20240820,131100,2376315330,3355,3355,3355,3355,404
|
|
20240820,131000,2374959910,3355,3365,3365,3350,698
|
|
20240820,130900,2372618740,3350,3355,3365,3350,1284
|
|
20240820,130800,2368311600,3355,3355,3355,3355,500
|
|
20240820,130700,2366634100,3355,3355,3355,3355,0
|
|
20240820,130600,2366634100,3355,3360,3360,3355,2672
|
|
20240820,130500,2357664540,3360,3365,3365,3355,921
|
|
20240820,130400,2354572295,3355,3360,3360,3355,523
|
|
20240820,130300,2352817530,3370,3375,3375,3370,7
|
|
20240820,130200,2352793920,3355,3355,3355,3355,1406
|
|
20240820,130100,2348076790,3355,3360,3360,3355,2125
|
|
20240820,130000,2340936995,3360,3365,3365,3360,2086
|
|
20240820,125900,2333920725,3365,3375,3375,3365,1214
|
|
20240820,125800,2329829235,3370,3375,3375,3370,350
|
|
20240820,125700,2328649085,3370,3380,3380,3370,16765
|
|
20240820,125600,2272031985,3380,3385,3385,3380,1157
|
|
20240820,125500,2268121310,3385,3385,3385,3385,100
|
|
20240820,125400,2267782810,3380,3385,3385,3380,1103
|
|
20240820,125300,2264054655,3385,3390,3390,3385,2268
|
|
20240820,125200,2256376315,3400,3390,3400,3390,41
|
|
20240820,125100,2256237305,3385,3385,3385,3385,0
|
|
20240820,125000,2256237305,3385,3385,3385,3385,2562
|
|
20240820,124900,2247564935,3380,3380,3380,3380,2881
|
|
20240820,124800,2237827155,3380,3385,3385,3380,10393
|
|
20240820,124700,2202648815,3390,3400,3400,3385,25260
|
|
20240820,124600,2117003280,3400,3410,3410,3400,67
|
|
20240820,124500,2116775310,3410,3395,3410,3395,1582
|
|
20240820,124400,2111402425,3400,3405,3405,3400,4436
|
|
20240820,124300,2096307505,3405,3400,3405,3400,2260
|
|
20240820,124200,2088622255,3385,3390,3390,3385,2227
|
|
20240820,124100,2081082365,3390,3395,3395,3390,1330
|
|
20240820,124000,2076569015,3390,3400,3400,3390,1279
|
|
20240820,123900,2072229615,3400,3395,3400,3390,1694
|
|
20240820,123800,2066478915,3400,3400,3400,3395,35
|
|
20240820,123700,2066360015,3400,3400,3400,3400,0
|
|
20240820,123600,2066360015,3400,3390,3400,3390,2651
|
|
20240820,123500,2057372525,3395,3395,3395,3390,67
|
|
20240820,123400,2057145335,3390,3395,3395,3390,921
|
|
20240820,123300,2054023045,3395,3400,3400,3395,805
|
|
20240820,123200,2051289255,3400,3400,3405,3400,1046
|
|
20240820,123100,2047732765,3400,3395,3400,3385,3316
|
|
20240820,123000,2036488955,3400,3400,3400,3395,1433
|
|
20240820,122900,2031621950,3405,3390,3405,3390,2110
|
|
20240820,122800,2024453040,3390,3390,3390,3385,2234
|
|
20240820,122700,2016879785,3390,3390,3395,3390,1754
|
|
20240820,122600,2010933480,3395,3390,3395,3390,2959
|
|
20240820,122500,2000889990,3385,3380,3385,3380,3262
|
|
20240820,122400,1989861840,3375,3365,3375,3365,5252
|
|
20240820,122300,1972157840,3365,3365,3365,3365,151
|
|
20240820,122200,1971649725,3360,3360,3360,3360,0
|
|
20240820,122100,1971649725,3360,3360,3360,3360,5
|
|
20240820,122000,1971632925,3365,3355,3365,3355,102
|
|
20240820,121900,1971290210,3355,3370,3370,3355,1051
|
|
20240820,121800,1967748440,3370,3360,3370,3360,3285
|
|
20240820,121700,1956697530,3360,3360,3360,3360,296
|
|
20240820,121600,1955702970,3360,3355,3360,3355,5616
|
|
20240820,121500,1936846240,3350,3350,3350,3350,1000
|
|
20240820,121400,1933496240,3350,3350,3350,3350,1578
|
|
20240820,121300,1928209940,3350,3350,3350,3350,1595
|
|
20240820,121200,1922866690,3350,3350,3350,3350,1
|
|
20240820,121100,1922863340,3345,3345,3345,3345,556
|
|
20240820,121000,1921003520,3350,3350,3350,3350,20
|
|
20240820,120900,1920936520,3350,3345,3350,3345,401
|
|
20240820,120800,1919595170,3340,3340,3340,3340,300
|
|
20240820,120700,1918593170,3340,3340,3340,3340,0
|
|
20240820,120600,1918593170,3340,3340,3340,3340,0
|
|
20240820,120500,1918593170,3340,3340,3345,3335,6956
|
|
20240820,120400,1895364570,3350,3350,3350,3350,120
|
|
20240820,120300,1894962570,3350,3345,3350,3345,438
|
|
20240820,120200,1893495875,3350,3365,3365,3350,10671
|
|
20240820,120100,1857643740,3360,3360,3365,3360,105
|
|
20240820,120000,1857290920,3360,3370,3370,3355,2575
|
|
20240820,115900,1848644170,3375,3385,3385,3360,3499
|
|
20240820,115800,1836841675,3390,3345,3390,3345,8654
|
|
20240820,115700,1807729640,3345,3345,3345,3345,1522
|
|
20240820,115600,1802638550,3335,3335,3335,3335,1780
|
|
20240820,115500,1796702250,3330,3335,3335,3330,1249
|
|
20240820,115400,1792536860,3335,3330,3335,3330,1284
|
|
20240820,115300,1788260740,3330,3330,3330,3325,4206
|
|
20240820,115200,1774269590,3325,3325,3325,3325,1504
|
|
20240820,115100,1769268790,3325,3320,3325,3320,7978
|
|
20240820,115000,1742756830,3320,3320,3320,3320,687
|
|
20240820,114900,1740475990,3320,3320,3320,3315,1667
|
|
20240820,114800,1734946550,3320,3320,3320,3320,441
|
|
20240820,114700,1733482430,3320,3320,3320,3320,1194
|
|
20240820,114600,1729518350,3320,3320,3325,3320,737
|
|
20240820,114500,1727071355,3320,3320,3320,3320,638
|
|
20240820,114400,1724953195,3320,3320,3320,3320,138
|
|
20240820,114300,1724495035,3320,3320,3320,3320,262
|
|
20240820,114200,1723625195,3325,3325,3325,3325,100
|
|
20240820,114100,1723292695,3325,3320,3325,3315,306
|
|
20240820,114000,1722276700,3320,3315,3320,3315,506
|
|
20240820,113900,1720598280,3325,3325,3325,3325,550
|
|
20240820,113800,1718769530,3325,3325,3325,3325,109
|
|
20240820,113700,1718407105,3325,3325,3325,3325,0
|
|
20240820,113600,1718407105,3325,3320,3325,3320,83
|
|
20240820,113500,1718131140,3320,3315,3320,3315,2229
|
|
20240820,113400,1710740990,3320,3330,3330,3320,17233
|
|
20240820,113300,1653460805,3335,3335,3335,3335,2
|
|
20240820,113200,1653454135,3325,3330,3330,3325,1400
|
|
20240820,113100,1648796635,3330,3330,3330,3330,62
|
|
20240820,113000,1648590175,3335,3330,3335,3330,1171
|
|
20240820,112900,1644685745,3330,3335,3335,3330,162
|
|
20240820,112800,1644145785,3325,3330,3330,3325,709
|
|
20240820,112700,1641788315,3325,3325,3325,3325,1515
|
|
20240820,112600,1636750940,3325,3325,3325,3325,1076
|
|
20240820,112500,1633173240,3325,3325,3325,3325,0
|
|
20240820,112400,1633173240,3325,3325,3325,3325,0
|
|
20240820,112300,1633173240,3325,3325,3325,3325,140
|
|
20240820,112200,1632707740,3325,3330,3330,3325,28
|
|
20240820,112100,1632614540,3330,3325,3330,3325,1505
|
|
20240820,112000,1627607890,3330,3335,3335,3325,2754
|
|
20240820,111900,1618447330,3335,3330,3335,3330,396
|
|
20240820,111800,1617127565,3330,3330,3330,3325,1951
|
|
20240820,111700,1610631155,3325,3325,3325,3325,46
|
|
20240820,111600,1610478205,3325,3325,3325,3325,46
|
|
20240820,111500,1610325255,3330,3325,3330,3325,11
|
|
20240820,111400,1610288675,3325,3325,3325,3325,1
|
|
20240820,111300,1610285350,3330,3325,3330,3325,501
|
|
20240820,111200,1608617025,3325,3325,3325,3325,20
|
|
20240820,111100,1608550525,3325,3330,3330,3325,1701
|
|
20240820,111000,1602886200,3330,3330,3330,3330,381
|
|
20240820,110900,1601617470,3330,3310,3330,3310,1849
|
|
20240820,110800,1595489980,3310,3315,3315,3310,846
|
|
20240820,110700,1592689420,3315,3315,3315,3315,45
|
|
20240820,110600,1592540245,3320,3320,3320,3315,590
|
|
20240820,110500,1590584180,3320,3320,3320,3320,0
|
|
20240820,110400,1590584180,3320,3320,3320,3320,41
|
|
20240820,110300,1590448060,3320,3320,3320,3320,0
|
|
20240820,110200,1590448060,3320,3320,3320,3320,1099
|
|
20240820,110100,1586799380,3320,3320,3320,3315,4
|
|
20240820,110000,1586786105,3315,3315,3320,3315,1434
|
|
20240820,105900,1582031645,3315,3325,3325,3315,1323
|
|
20240820,105800,1577640940,3325,3320,3325,3320,564
|
|
20240820,105700,1575768455,3320,3335,3335,3300,50504
|
|
20240820,105600,1408651375,3340,3335,3340,3335,31
|
|
20240820,105500,1408547985,3335,3340,3340,3335,111
|
|
20240820,105400,1408177285,3340,3340,3340,3340,20
|
|
20240820,105300,1408110485,3340,3345,3345,3340,335
|
|
20240820,105200,1406989965,3345,3345,3345,3345,230
|
|
20240820,105100,1406220615,3325,3320,3335,3320,2493
|
|
20240820,105000,1397911400,3320,3335,3335,3320,40
|
|
20240820,104900,1397778450,3320,3330,3330,3315,8439
|
|
20240820,104800,1369754845,3345,3350,3350,3325,5639
|
|
20240820,104700,1350974295,3340,3365,3365,3335,10249
|
|
20240820,104600,1316785405,3345,3365,3365,3345,200
|
|
20240820,104500,1316114405,3365,3355,3365,3340,19122
|
|
20240820,104400,1252005955,3355,3360,3360,3355,518
|
|
20240820,104300,1250268050,3360,3365,3365,3360,34
|
|
20240820,104200,1250153645,3365,3365,3365,3365,0
|
|
20240820,104100,1250153645,3365,3365,3365,3365,0
|
|
20240820,104000,1250153645,3365,3360,3365,3355,247
|
|
20240820,103900,1249324540,3370,3360,3370,3360,70
|
|
20240820,103800,1249089040,3370,3370,3370,3370,101
|
|
20240820,103700,1248748670,3370,3370,3370,3370,151
|
|
20240820,103600,1248239800,3370,3370,3370,3370,11
|
|
20240820,103500,1248202730,3370,3370,3370,3370,7
|
|
20240820,103400,1248179140,3370,3355,3370,3350,687
|
|
20240820,103300,1245873505,3350,3350,3355,3350,189
|
|
20240820,103200,1245240340,3350,3350,3350,3340,1214
|
|
20240820,103100,1241173740,3350,3350,3350,3350,210
|
|
20240820,103000,1240470240,3350,3355,3355,3340,354
|
|
20240820,102900,1239284475,3355,3345,3355,3335,6090
|
|
20240820,102800,1218963770,3340,3345,3345,3335,5289
|
|
20240820,102700,1201290330,3350,3360,3360,3350,17252
|
|
20240820,102600,1143421655,3375,3375,3375,3375,175
|
|
20240820,102500,1142831030,3360,3360,3360,3360,500
|
|
20240820,102400,1141151030,3360,3375,3375,3360,20112
|
|
20240820,102300,1073503050,3375,3385,3385,3375,6301
|
|
20240820,102200,1052237015,3375,3380,3385,3375,2416
|
|
20240820,102100,1044081995,3380,3380,3390,3380,842
|
|
20240820,102000,1041235880,3380,3380,3380,3380,2590
|
|
20240820,101900,1032481680,3380,3380,3380,3380,26
|
|
20240820,101800,1032393800,3380,3380,3380,3380,1002
|
|
20240820,101700,1029007040,3380,3390,3390,3380,20
|
|
20240820,101600,1028939340,3390,3380,3390,3380,3409
|
|
20240820,101500,1017414080,3380,3370,3380,3370,35
|
|
20240820,101400,1017295830,3380,3375,3385,3370,722
|
|
20240820,101300,1014858690,3385,3385,3385,3385,118
|
|
20240820,101200,1014459260,3385,3375,3385,3375,12
|
|
20240820,101100,1014418660,3375,3375,3375,3375,6
|
|
20240820,101000,1014398410,3375,3375,3375,3375,9055
|
|
20240820,100900,983837785,3375,3375,3375,3375,203
|
|
20240820,100800,983152660,3375,3385,3385,3375,10744
|
|
20240820,100700,946891650,3385,3375,3385,3375,207
|
|
20240820,100600,946193015,3375,3385,3385,3375,3570
|
|
20240820,100500,934143765,3375,3390,3390,3375,7092
|
|
20240820,100400,910152240,3390,3390,3390,3390,14897
|
|
20240820,100300,859651410,3400,3400,3400,3400,110
|
|
20240820,100200,859277410,3400,3400,3400,3400,1
|
|
20240820,100100,859274010,3400,3400,3400,3400,101
|
|
20240820,100000,858930610,3400,3400,3400,3400,11
|
|
20240820,095900,858893210,3400,3400,3400,3400,1
|
|
20240820,095800,858889810,3390,3400,3400,3390,490
|
|
20240820,095700,857228700,3390,3400,3400,3390,1564
|
|
20240820,095600,851911190,3400,3400,3400,3400,3
|
|
20240820,095500,851900990,3400,3400,3400,3400,861
|
|
20240820,095400,848973590,3400,3395,3400,3395,390
|
|
20240820,095300,847648340,3405,3405,3405,3395,864
|
|
20240820,095200,844712470,3405,3400,3405,3400,347
|
|
20240820,095100,843531670,3410,3410,3410,3410,10
|
|
20240820,095000,843497570,3400,3410,3415,3395,1185
|
|
20240820,094900,839471335,3405,3405,3405,3405,300
|
|
20240820,094800,838449835,3410,3410,3410,3410,245
|
|
20240820,094700,837614385,3410,3405,3410,3405,722
|
|
20240820,094600,835153420,3405,3405,3405,3405,285
|
|
20240820,094500,834182995,3405,3405,3405,3405,1332
|
|
20240820,094400,829647535,3405,3400,3405,3400,4
|
|
20240820,094300,829633930,3385,3385,3385,3385,35
|
|
20240820,094200,829515455,3380,3385,3385,3380,463
|
|
20240820,094100,827950040,3380,3380,3380,3380,0
|
|
20240820,094000,827950040,3380,3380,3380,3380,2770
|
|
20240820,093900,818587440,3380,3380,3380,3380,3
|
|
20240820,093800,818577300,3380,3380,3380,3380,1
|
|
20240820,093700,818573920,3370,3370,3375,3370,2314
|
|
20240820,093600,810771500,3370,3395,3395,3370,3956
|
|
20240820,093500,797395380,3395,3400,3400,3395,2989
|
|
20240820,093400,787247610,3400,3395,3400,3395,1339
|
|
20240820,093300,782696690,3395,3410,3410,3395,7105
|
|
20240820,093200,758498975,3410,3415,3415,3410,1962
|
|
20240820,093100,751808410,3420,3420,3425,3420,20979
|
|
20240820,093000,680048230,3420,3420,3420,3420,6093
|
|
20240820,092900,659210170,3410,3420,3425,3410,2891
|
|
20240820,092800,649310335,3425,3430,3430,3425,11
|
|
20240820,092700,649272655,3410,3405,3430,3405,829
|
|
20240820,092600,646449855,3405,3410,3410,3405,98
|
|
20240820,092500,646115855,3410,3420,3420,3410,403
|
|
20240820,092400,644741265,3420,3400,3420,3400,246
|
|
20240820,092300,643904395,3400,3400,3400,3400,399
|
|
20240820,092200,642547795,3400,3390,3400,3390,60
|
|
20240820,092100,642344315,3380,3380,3380,3380,500
|
|
20240820,092000,640654315,3380,3380,3380,3380,2175
|
|
20240820,091900,633302815,3385,3390,3395,3385,2742
|
|
20240820,091800,624006590,3390,3390,3390,3390,106
|
|
20240820,091700,623647250,3395,3425,3425,3395,2242
|
|
20240820,091600,616002995,3425,3410,3430,3410,876
|
|
20240820,091500,612999640,3400,3380,3400,3380,20986
|
|
20240820,091400,541708800,3380,3370,3380,3360,6886
|
|
20240820,091300,518489270,3380,3375,3385,3370,2641
|
|
20240820,091200,509575935,3375,3360,3380,3360,3216
|
|
20240820,091100,498741880,3370,3380,3390,3355,6554
|
|
20240820,091000,476665395,3370,3360,3380,3350,15615
|
|
20240820,090900,424245395,3360,3405,3405,3355,33146
|
|
20240820,090800,312032230,3410,3440,3440,3405,18234
|
|
20240820,090700,249593055,3440,3440,3440,3430,3744
|
|
20240820,090600,236723195,3440,3450,3450,3440,2439
|
|
20240820,090500,228322650,3445,3425,3450,3425,2594
|
|
20240820,090400,219398815,3430,3455,3455,3420,7408
|
|
20240820,090300,194002815,3435,3455,3455,3430,13517
|
|
20240820,090200,147503770,3445,3475,3475,3445,13143
|
|
20240820,090100,102094650,3480,3470,3480,3470,8896
|
|
20240820,090000,71208620,3450,3425,3465,3420,20748
|