647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,194400,7216053000,15000,15000,15000,15000,11793
|
|
20240809,194300,7216053000,15000,15000,15000,15000,0
|
|
20240809,194200,7216053000,15000,15000,15000,15000,0
|
|
20240809,194100,7216053000,15000,15000,15000,15000,0
|
|
20240809,194000,7216053000,15000,15000,15000,15000,0
|
|
20240809,193900,7216053000,15000,15000,15000,15000,0
|
|
20240809,193800,7216053000,15000,15000,15000,15000,0
|
|
20240809,193700,7216053000,15000,15000,15000,15000,0
|
|
20240809,193600,7216053000,15000,15000,15000,15000,0
|
|
20240809,193500,7216053000,15000,15000,15000,15000,0
|
|
20240809,193400,7216053000,15000,15000,15000,15000,0
|
|
20240809,193300,7216053000,15000,15000,15000,15000,0
|
|
20240809,193200,7216053000,15000,15000,15000,15000,0
|
|
20240809,193100,7216053000,15000,15000,15000,15000,0
|
|
20240809,193000,7216053000,15000,15000,15000,15000,0
|
|
20240809,192900,7216053000,15000,15000,15000,15000,0
|
|
20240809,192800,7216053000,15000,15000,15000,15000,0
|
|
20240809,192700,7216053000,15000,15000,15000,15000,0
|
|
20240809,192600,7216053000,15000,15000,15000,15000,0
|
|
20240809,192500,7216053000,15000,15000,15000,15000,0
|
|
20240809,192400,7216053000,15000,15000,15000,15000,0
|
|
20240809,192300,7216053000,15000,15000,15000,15000,0
|
|
20240809,192200,7216053000,15000,15000,15000,15000,0
|
|
20240809,192100,7216053000,15000,15000,15000,15000,0
|
|
20240809,192000,7216053000,15000,15000,15000,15000,0
|
|
20240809,191900,7216053000,15000,15000,15000,15000,0
|
|
20240809,191800,7216053000,15000,15000,15000,15000,0
|
|
20240809,191700,7216053000,15000,15000,15000,15000,0
|
|
20240809,191600,7216053000,15000,15000,15000,15000,0
|
|
20240809,191500,7216053000,15000,15000,15000,15000,0
|
|
20240809,191400,7216053000,15000,15000,15000,15000,11793
|
|
20240809,191300,7216053000,15000,15000,15000,15000,0
|
|
20240809,191200,7216053000,15000,15000,15000,15000,0
|
|
20240809,191100,7216053000,15000,15000,15000,15000,0
|
|
20240809,191000,7216053000,15000,15000,15000,15000,0
|
|
20240809,190900,7216053000,15000,15000,15000,15000,0
|
|
20240809,190800,7216053000,15000,15000,15000,15000,0
|
|
20240809,190700,7216053000,15000,15000,15000,15000,0
|
|
20240809,190600,7216053000,15000,15000,15000,15000,0
|
|
20240809,190500,7216053000,15000,15000,15000,15000,0
|
|
20240809,190400,7216053000,15000,15000,15000,15000,0
|
|
20240809,190300,7216053000,15000,15000,15000,15000,0
|
|
20240809,190200,7216053000,15000,15000,15000,15000,0
|
|
20240809,190100,7216053000,15000,15000,15000,15000,0
|
|
20240809,190000,7216053000,15000,15000,15000,15000,0
|
|
20240809,185900,7216053000,15000,15000,15000,15000,0
|
|
20240809,185800,7216053000,15000,15000,15000,15000,0
|
|
20240809,185700,7216053000,15000,15000,15000,15000,0
|
|
20240809,185600,7216053000,15000,15000,15000,15000,0
|
|
20240809,185500,7216053000,15000,15000,15000,15000,0
|
|
20240809,185400,7216053000,15000,15000,15000,15000,0
|
|
20240809,185300,7216053000,15000,15000,15000,15000,0
|
|
20240809,185200,7216053000,15000,15000,15000,15000,0
|
|
20240809,185100,7216053000,15000,15000,15000,15000,0
|
|
20240809,185000,7216053000,15000,15000,15000,15000,0
|
|
20240809,184900,7216053000,15000,15000,15000,15000,0
|
|
20240809,184800,7216053000,15000,15000,15000,15000,0
|
|
20240809,184700,7216053000,15000,15000,15000,15000,0
|
|
20240809,184600,7216053000,15000,15000,15000,15000,0
|
|
20240809,184500,7216053000,15000,15000,15000,15000,0
|
|
20240809,184400,7216053000,15000,15000,15000,15000,11793
|
|
20240809,184300,7216053000,15000,15000,15000,15000,0
|
|
20240809,184200,7216053000,15000,15000,15000,15000,0
|
|
20240809,184100,7216053000,15000,15000,15000,15000,0
|
|
20240809,184000,7216053000,15000,15000,15000,15000,0
|
|
20240809,183900,7216053000,15000,15000,15000,15000,0
|
|
20240809,183800,7216053000,15000,15000,15000,15000,0
|
|
20240809,183700,7216053000,15000,15000,15000,15000,0
|
|
20240809,183600,7216053000,15000,15000,15000,15000,0
|
|
20240809,183500,7216053000,15000,15000,15000,15000,0
|
|
20240809,183400,7216053000,15000,15000,15000,15000,0
|
|
20240809,183300,7216053000,15000,15000,15000,15000,0
|
|
20240809,183200,7216053000,15000,15000,15000,15000,0
|
|
20240809,183100,7216053000,15000,15000,15000,15000,0
|
|
20240809,183000,7216053000,15000,15000,15000,15000,0
|
|
20240809,182900,7216053000,15000,15000,15000,15000,0
|
|
20240809,182800,7216053000,15000,15000,15000,15000,0
|
|
20240809,182700,7216053000,15000,15000,15000,15000,0
|
|
20240809,182600,7216053000,15000,15000,15000,15000,0
|
|
20240809,182500,7216053000,15000,15000,15000,15000,0
|
|
20240809,182400,7216053000,15000,15000,15000,15000,0
|
|
20240809,182300,7216053000,15000,15000,15000,15000,0
|
|
20240809,182200,7216053000,15000,15000,15000,15000,0
|
|
20240809,182100,7216053000,15000,15000,15000,15000,0
|
|
20240809,182000,7216053000,15000,15000,15000,15000,0
|
|
20240809,181900,7216053000,15000,15000,15000,15000,0
|
|
20240809,181800,7216053000,15000,15000,15000,15000,0
|
|
20240809,181700,7216053000,15000,15000,15000,15000,0
|
|
20240809,181600,7216053000,15000,15000,15000,15000,0
|
|
20240809,181500,7216053000,15000,15000,15000,15000,0
|
|
20240809,181400,7216053000,15000,15000,15000,15000,11793
|
|
20240809,181300,7216053000,15000,15000,15000,15000,0
|
|
20240809,181200,7216053000,15000,15000,15000,15000,0
|
|
20240809,181100,7216053000,15000,15000,15000,15000,0
|
|
20240809,181000,7216053000,15000,15000,15000,15000,0
|
|
20240809,180900,7216053000,15000,15000,15000,15000,0
|
|
20240809,180800,7216053000,15000,15000,15000,15000,0
|
|
20240809,180700,7216053000,15000,15000,15000,15000,0
|
|
20240809,180600,7216053000,15000,15000,15000,15000,0
|
|
20240809,180500,7216053000,15000,15000,15000,15000,0
|
|
20240809,180400,7216053000,15000,15000,15000,15000,0
|
|
20240809,180300,7216053000,15000,15000,15000,15000,0
|
|
20240809,180200,7216053000,15000,15000,15000,15000,0
|
|
20240809,180100,7216053000,15000,15000,15000,15000,0
|
|
20240809,180000,7216053000,15000,15000,15000,15000,0
|
|
20240809,175900,7216053000,15000,15000,15000,15000,0
|
|
20240809,175800,7216053000,15000,15000,15000,15000,0
|
|
20240809,175700,7216053000,15000,15000,15000,15000,0
|
|
20240809,175600,7216053000,15000,15000,15000,15000,0
|
|
20240809,175500,7216053000,15000,15000,15000,15000,0
|
|
20240809,175400,7216053000,15000,15000,15000,15000,0
|
|
20240809,175300,7216053000,15000,15000,15000,15000,0
|
|
20240809,175200,7216053000,15000,15000,15000,15000,0
|
|
20240809,175100,7216053000,15000,15000,15000,15000,0
|
|
20240809,175000,7216053000,15000,15000,15000,15000,0
|
|
20240809,174900,7216053000,15000,15000,15000,15000,0
|
|
20240809,174800,7216053000,15000,15000,15000,15000,0
|
|
20240809,174700,7216053000,15000,15000,15000,15000,0
|
|
20240809,174600,7216053000,15000,15000,15000,15000,0
|
|
20240809,174500,7216053000,15000,15000,15000,15000,0
|
|
20240809,174400,7216053000,15000,15000,15000,15000,11793
|
|
20240809,174300,7216053000,15000,15000,15000,15000,0
|
|
20240809,174200,7216053000,15000,15000,15000,15000,0
|
|
20240809,174100,7216053000,15000,15000,15000,15000,0
|
|
20240809,174000,7216053000,15000,15000,15000,15000,0
|
|
20240809,173900,7216053000,15000,15000,15000,15000,0
|
|
20240809,173800,7216053000,15000,15000,15000,15000,0
|
|
20240809,173700,7216053000,15000,15000,15000,15000,0
|
|
20240809,173600,7216053000,15000,15000,15000,15000,0
|
|
20240809,173500,7216053000,15000,15000,15000,15000,0
|
|
20240809,173400,7216053000,15000,15000,15000,15000,0
|
|
20240809,173300,7216053000,15000,15000,15000,15000,0
|
|
20240809,173200,7216053000,15000,15000,15000,15000,0
|
|
20240809,173100,7216053000,15000,15000,15000,15000,0
|
|
20240809,173000,7216053000,15000,15000,15000,15000,0
|
|
20240809,172900,7216053000,15000,15000,15000,15000,0
|
|
20240809,172800,7216053000,15000,15000,15000,15000,0
|
|
20240809,172700,7216053000,15000,15000,15000,15000,0
|
|
20240809,172600,7216053000,15000,15000,15000,15000,0
|
|
20240809,172500,7216053000,15000,15000,15000,15000,0
|
|
20240809,172400,7216053000,15000,15000,15000,15000,0
|
|
20240809,172300,7216053000,15000,15000,15000,15000,0
|
|
20240809,172200,7216053000,15000,15000,15000,15000,0
|
|
20240809,172100,7216053000,15000,15000,15000,15000,0
|
|
20240809,172000,7216053000,15000,15000,15000,15000,0
|
|
20240809,171900,7216053000,15000,15000,15000,15000,0
|
|
20240809,171800,7216053000,15000,15000,15000,15000,0
|
|
20240809,171700,7216053000,15000,15000,15000,15000,0
|
|
20240809,171600,7216053000,15000,15000,15000,15000,0
|
|
20240809,171500,7216053000,15000,15000,15000,15000,0
|
|
20240809,171400,7216053000,15000,15000,15000,15000,11793
|
|
20240809,171300,7216053000,15000,15000,15000,15000,0
|
|
20240809,171200,7216053000,15000,15000,15000,15000,0
|
|
20240809,171100,7216053000,15000,15000,15000,15000,0
|
|
20240809,171000,7216053000,15000,15000,15000,15000,0
|
|
20240809,170900,7216053000,15000,15000,15000,15000,0
|
|
20240809,170800,7216053000,15000,15000,15000,15000,0
|
|
20240809,170700,7216053000,15000,15000,15000,15000,0
|
|
20240809,170600,7216053000,15000,15000,15000,15000,0
|
|
20240809,170500,7216053000,15000,15000,15000,15000,0
|
|
20240809,170400,7216053000,15000,15000,15000,15000,0
|
|
20240809,170300,7216053000,15000,15000,15000,15000,0
|
|
20240809,170200,7216053000,15000,15000,15000,15000,0
|
|
20240809,170100,7216053000,15000,15000,15000,15000,0
|
|
20240809,170000,7216053000,15000,15000,15000,15000,0
|
|
20240809,165900,7216053000,15000,15000,15000,15000,0
|
|
20240809,165800,7216053000,15000,15000,15000,15000,0
|
|
20240809,165700,7216053000,15000,15000,15000,15000,0
|
|
20240809,165600,7216053000,15000,15000,15000,15000,0
|
|
20240809,165500,7216053000,15000,15000,15000,15000,0
|
|
20240809,165400,7216053000,15000,15000,15000,15000,0
|
|
20240809,165300,7216053000,15000,15000,15000,15000,0
|
|
20240809,165200,7216053000,15000,15000,15000,15000,0
|
|
20240809,165100,7216053000,15000,15000,15000,15000,0
|
|
20240809,165000,7216053000,15000,15000,15000,15000,0
|
|
20240809,164900,7216053000,15000,15000,15000,15000,0
|
|
20240809,164800,7216053000,15000,15000,15000,15000,0
|
|
20240809,164700,7216053000,15000,15000,15000,15000,0
|
|
20240809,164600,7216053000,15000,15000,15000,15000,0
|
|
20240809,164500,7216053000,15000,15000,15000,15000,0
|
|
20240809,164400,7216053000,15000,15000,15000,15000,11793
|
|
20240809,164300,7216053000,15000,15000,15000,15000,0
|
|
20240809,164200,7216053000,15000,15000,15000,15000,0
|
|
20240809,164100,7216053000,15000,15000,15000,15000,0
|
|
20240809,164000,7216053000,15000,15000,15000,15000,0
|
|
20240809,163900,7216053000,15000,15000,15000,15000,0
|
|
20240809,163800,7216053000,15000,15000,15000,15000,0
|
|
20240809,163700,7216053000,15000,15000,15000,15000,0
|
|
20240809,163600,7216053000,15000,15000,15000,15000,0
|
|
20240809,163500,7216053000,15000,15000,15000,15000,0
|
|
20240809,163400,7216053000,15000,15000,15000,15000,0
|
|
20240809,163300,7216053000,15000,15000,15000,15000,0
|
|
20240809,163200,7216053000,15000,15000,15000,15000,0
|
|
20240809,163100,7216053000,15000,15000,15000,15000,0
|
|
20240809,163000,7216053000,15000,15000,15000,15000,0
|
|
20240809,162900,7216053000,15000,15000,15000,15000,0
|
|
20240809,162800,7216053000,15000,15000,15000,15000,0
|
|
20240809,162700,7216053000,15000,15000,15000,15000,0
|
|
20240809,162600,7216053000,15000,15000,15000,15000,0
|
|
20240809,162500,7216053000,15000,15000,15000,15000,0
|
|
20240809,162400,7216053000,15000,15000,15000,15000,0
|
|
20240809,162300,7216053000,15000,15000,15000,15000,0
|
|
20240809,162200,7216053000,15000,15000,15000,15000,0
|
|
20240809,162100,7216053000,15000,15000,15000,15000,0
|
|
20240809,162000,7216053000,15000,15000,15000,15000,0
|
|
20240809,161900,7216053000,15000,15000,15000,15000,0
|
|
20240809,161800,7216053000,15000,15000,15000,15000,0
|
|
20240809,161700,7216053000,15000,15000,15000,15000,0
|
|
20240809,161600,7216053000,15000,15000,15000,15000,0
|
|
20240809,161500,7216053000,15000,15000,15000,15000,0
|
|
20240809,161400,7216053000,15000,15000,15000,15000,11793
|
|
20240809,161300,7216053000,15000,15000,15000,15000,0
|
|
20240809,161200,7216053000,15000,15000,15000,15000,0
|
|
20240809,161100,7216053000,15000,15000,15000,15000,0
|
|
20240809,161000,7216053000,15000,15000,15000,15000,0
|
|
20240809,160900,7216053000,15000,15000,15000,15000,0
|
|
20240809,160800,7216053000,15000,15000,15000,15000,0
|
|
20240809,160700,7216053000,15000,15000,15000,15000,0
|
|
20240809,160600,7216053000,15000,15000,15000,15000,0
|
|
20240809,160500,7216053000,15000,15000,15000,15000,0
|
|
20240809,160400,7216053000,15000,15000,15000,15000,0
|
|
20240809,160300,7216053000,15000,15000,15000,15000,0
|
|
20240809,160200,7216053000,15000,15000,15000,15000,0
|
|
20240809,160100,7216053000,15000,15000,15000,15000,0
|
|
20240809,160000,7216053000,15000,15000,15000,15000,0
|
|
20240809,155900,7216053000,15000,15000,15000,15000,0
|
|
20240809,155800,7216053000,15000,15000,15000,15000,0
|
|
20240809,155700,7216053000,15000,15000,15000,15000,0
|
|
20240809,155600,7216053000,15000,15000,15000,15000,0
|
|
20240809,155500,7216053000,15000,15000,15000,15000,0
|
|
20240809,155400,7216053000,15000,15000,15000,15000,0
|
|
20240809,155300,7216053000,15000,15000,15000,15000,0
|
|
20240809,155200,7216053000,15000,15000,15000,15000,0
|
|
20240809,155100,7216053000,15000,15000,15000,15000,0
|
|
20240809,155000,7216053000,15000,15000,15000,15000,0
|
|
20240809,154900,7216053000,15000,15000,15000,15000,0
|
|
20240809,154800,7216053000,15000,15000,15000,15000,0
|
|
20240809,154700,7216053000,15000,15000,15000,15000,0
|
|
20240809,154600,7216053000,15000,15000,15000,15000,0
|
|
20240809,154500,7216053000,15000,15000,15000,15000,0
|
|
20240809,154400,7216053000,15000,15000,15000,15000,11793
|
|
20240809,154300,7216053000,15000,15000,15000,15000,0
|
|
20240809,154200,7216053000,15000,15000,15000,15000,0
|
|
20240809,154100,7216053000,15000,15000,15000,15000,0
|
|
20240809,154000,7216053000,15000,15000,15000,15000,0
|
|
20240809,153900,7216053000,15000,15000,15000,15000,0
|
|
20240809,153800,7216053000,15000,15000,15000,15000,0
|
|
20240809,153700,7216053000,15000,15000,15000,15000,0
|
|
20240809,153600,7216053000,15000,15000,15000,15000,0
|
|
20240809,153500,7216053000,15000,15000,15000,15000,0
|
|
20240809,153400,7216053000,15000,15000,15000,15000,0
|
|
20240809,153300,7216053000,15000,15000,15000,15000,0
|
|
20240809,153200,7216053000,15000,15000,15000,15000,0
|
|
20240809,153100,7216053000,15000,15000,15000,15000,0
|
|
20240809,153000,7216053000,15000,15000,15000,15000,11793
|
|
20240809,152900,7039158000,14890,14890,14890,14890,0
|
|
20240809,152800,7039158000,14890,14890,14890,14890,0
|
|
20240809,152700,7039158000,14890,14890,14890,14890,0
|
|
20240809,152600,7039158000,14890,14890,14890,14890,0
|
|
20240809,152500,7039158000,14890,14890,14890,14890,0
|
|
20240809,152400,7039158000,14890,14890,14890,14890,0
|
|
20240809,152300,7039158000,14890,14890,14890,14890,0
|
|
20240809,152200,7039158000,14890,14890,14890,14890,0
|
|
20240809,152100,7039158000,14890,14890,14890,14890,0
|
|
20240809,152000,7039158000,14890,14890,14890,14890,0
|
|
20240809,151900,7039158000,14890,14880,14950,14880,1908
|
|
20240809,151800,7010715830,14940,14910,14950,14910,875
|
|
20240809,151700,6997654360,14830,14860,14910,14830,1887
|
|
20240809,151600,6969620850,14860,14870,14870,14860,966
|
|
20240809,151500,6955257150,14870,14830,14880,14830,1485
|
|
20240809,151400,6933208470,14830,14870,14870,14830,736
|
|
20240809,151300,6922285700,14880,14820,14880,14820,1928
|
|
20240809,151200,6893618510,14820,14820,14820,14820,391
|
|
20240809,151100,6887823890,14820,14820,14820,14820,643
|
|
20240809,151000,6878294630,14820,14870,14880,14800,4001
|
|
20240809,150900,6819003950,14850,14850,14880,14850,450
|
|
20240809,150800,6812316540,14850,14870,14880,14850,404
|
|
20240809,150700,6806311310,14880,14890,14900,14870,743
|
|
20240809,150600,6795255220,14890,14910,14910,14890,1639
|
|
20240809,150500,6770824300,14910,14930,14940,14910,217
|
|
20240809,150400,6767585720,14940,14960,14970,14940,1497
|
|
20240809,150300,6745194310,14960,14970,14970,14950,1302
|
|
20240809,150200,6725719620,14990,14970,14990,14970,348
|
|
20240809,150100,6720508720,14980,14990,14990,14980,1507
|
|
20240809,150000,6697923340,15000,15010,15010,15000,316
|
|
20240809,145900,6693182990,15010,15030,15030,15000,2097
|
|
20240809,145800,6661708780,15030,15020,15030,15020,868
|
|
20240809,145700,6648670410,15010,15010,15010,15000,2145
|
|
20240809,145600,6616487030,15000,14980,15000,14980,1202
|
|
20240809,145500,6598468260,14990,14990,15000,14990,18
|
|
20240809,145400,6598198390,15000,14990,15000,14980,560
|
|
20240809,145300,6589803710,14990,15000,15000,14990,157
|
|
20240809,145200,6587450250,15000,14990,15000,14990,214
|
|
20240809,145100,6584242350,14990,15000,15000,14990,412
|
|
20240809,145000,6578066340,15000,14990,15000,14990,167
|
|
20240809,144900,6575561490,14990,14980,15000,14980,1398
|
|
20240809,144800,6554605590,14970,14990,14990,14970,54
|
|
20240809,144700,6553796700,14990,14900,15000,14900,207
|
|
20240809,144600,6550711070,14900,14990,15000,14890,7801
|
|
20240809,144500,6434378850,14990,14980,14990,14980,618
|
|
20240809,144400,6425117090,14990,14970,14990,14970,1198
|
|
20240809,144300,6407171980,14980,14990,14990,14970,343
|
|
20240809,144200,6402036160,14980,14970,14990,14970,288
|
|
20240809,144100,6397721680,14970,14970,14990,14970,160
|
|
20240809,144000,6395325280,14970,14980,15000,14960,17
|
|
20240809,143900,6395070630,15000,14990,15000,14980,1222
|
|
20240809,143800,6376743350,14990,14970,14990,14970,702
|
|
20240809,143700,6366232540,14970,14950,14970,14950,2749
|
|
20240809,143600,6325126680,14950,14950,14950,14950,394
|
|
20240809,143500,6319236380,14950,14940,14950,14940,400
|
|
20240809,143400,6313258770,14940,14930,14940,14930,319
|
|
20240809,143300,6308494910,14930,14930,14940,14930,251
|
|
20240809,143200,6304746630,14920,14880,14920,14880,681
|
|
20240809,143100,6294598920,14880,14880,14890,14880,666
|
|
20240809,143000,6284683320,14880,14830,14880,14830,2700
|
|
20240809,142900,6244575670,14830,14830,14830,14820,1296
|
|
20240809,142800,6225357100,14830,14820,14830,14820,864
|
|
20240809,142700,6212551620,14820,14810,14820,14810,178
|
|
20240809,142600,6209915300,14810,14810,14810,14810,635
|
|
20240809,142500,6200510950,14810,14800,14810,14800,518
|
|
20240809,142400,6192844520,14800,14800,14800,14800,154
|
|
20240809,142300,6190565320,14800,14800,14800,14790,285
|
|
20240809,142200,6186347650,14800,14800,14800,14790,1368
|
|
20240809,142100,6166111250,14800,14790,14800,14790,535
|
|
20240809,142000,6158193350,14790,14780,14800,14780,202
|
|
20240809,141900,6155206310,14780,14790,14790,14780,577
|
|
20240809,141800,6146672880,14790,14790,14790,14780,64
|
|
20240809,141700,6145726490,14790,14790,14790,14780,196
|
|
20240809,141600,6142828650,14780,14770,14780,14770,34
|
|
20240809,141500,6142326180,14780,14780,14790,14780,182
|
|
20240809,141400,6139636140,14780,14770,14780,14770,136
|
|
20240809,141300,6137627160,14770,14760,14770,14760,238
|
|
20240809,141200,6134114170,14760,14760,14760,14760,166
|
|
20240809,141100,6131664010,14760,14760,14760,14740,156
|
|
20240809,141000,6129361660,14760,14760,14770,14760,7
|
|
20240809,140900,6129258310,14730,14730,14730,14720,6534
|
|
20240809,140800,6033012590,14730,14730,14730,14720,535
|
|
20240809,140700,6025132140,14710,14780,14780,14710,3927
|
|
20240809,140600,5967244050,14790,14780,14790,14770,50
|
|
20240809,140500,5966505350,14790,14770,14790,14760,1192
|
|
20240809,140400,5948898580,14770,14790,14800,14770,709
|
|
20240809,140300,5938422580,14790,14790,14790,14780,205
|
|
20240809,140200,5935391290,14790,14800,14810,14790,311
|
|
20240809,140100,5930790630,14800,14800,14810,14790,62
|
|
20240809,140000,5929873440,14810,14810,14810,14780,149
|
|
20240809,135900,5927670130,14780,14800,14820,14780,1154
|
|
20240809,135800,5910609930,14800,14820,14820,14790,1359
|
|
20240809,135700,5890497020,14810,14820,14820,14810,351
|
|
20240809,135600,5885297830,14810,14810,14810,14810,5
|
|
20240809,135500,5885223780,14810,14810,14810,14800,555
|
|
20240809,135400,5877005730,14810,14800,14810,14800,611
|
|
20240809,135300,5867962870,14800,14810,14810,14800,315
|
|
20240809,135200,5863300070,14800,14810,14810,14800,213
|
|
20240809,135100,5860147610,14810,14800,14810,14790,256
|
|
20240809,135000,5856358790,14800,14790,14810,14790,152
|
|
20240809,134900,5854110180,14800,14790,14800,14790,123
|
|
20240809,134800,5852290230,14800,14790,14820,14790,115
|
|
20240809,134700,5850588920,14800,14800,14800,14790,44
|
|
20240809,134600,5849937820,14800,14780,14800,14780,195
|
|
20240809,134500,5847054440,14780,14820,14820,14780,1123
|
|
20240809,134400,5830447790,14820,14840,14840,14790,3850
|
|
20240809,134300,5773427210,14840,14850,14850,14830,2900
|
|
20240809,134200,5730398170,14850,14880,14880,14850,1596
|
|
20240809,134100,5706687150,14880,14870,14900,14870,25
|
|
20240809,134000,5706314990,14870,14900,14900,14870,22
|
|
20240809,133900,5705987700,14900,14900,14900,14900,60
|
|
20240809,133800,5705093700,14880,14890,14910,14880,64
|
|
20240809,133700,5704141110,14910,14890,14910,14890,18
|
|
20240809,133600,5703872890,14890,14910,14910,14890,109
|
|
20240809,133500,5702247920,14860,14860,14860,14850,1810
|
|
20240809,133400,5675351440,14860,14860,14860,14850,697
|
|
20240809,133300,5665000660,14850,14850,14860,14850,106
|
|
20240809,133200,5663425520,14860,14850,14860,14850,462
|
|
20240809,133100,5656560680,14850,14890,14890,14850,3323
|
|
20240809,133000,5607157030,14890,14890,14900,14890,336
|
|
20240809,132900,5602151860,14890,14900,14900,14890,633
|
|
20240809,132800,5592726430,14900,14900,14930,14900,167
|
|
20240809,132700,5590237950,14940,14920,14940,14890,2805
|
|
20240809,132600,5548437940,14940,14920,14940,14910,402
|
|
20240809,132500,5542440330,14920,14980,14990,14920,2892
|
|
20240809,132400,5499250860,14970,14970,15000,14950,18123
|
|
20240809,132300,5228128560,14980,15000,15000,14980,768
|
|
20240809,132200,5216618570,14990,14990,15000,14990,68
|
|
20240809,132100,5215598790,15000,15000,15000,15000,73
|
|
20240809,132000,5214503790,15000,14990,15000,14990,142
|
|
20240809,131900,5212373940,15000,14990,15000,14990,23
|
|
20240809,131800,5212029040,15000,15000,15000,15000,409
|
|
20240809,131700,5205894040,15000,15000,15000,15000,143
|
|
20240809,131600,5203749040,15000,15000,15000,15000,73
|
|
20240809,131500,5202654040,15000,15000,15000,15000,0
|
|
20240809,131400,5202654040,15000,14990,15000,14980,148
|
|
20240809,131300,5200435780,14990,14990,14990,14980,147
|
|
20240809,131200,5198233290,15000,14990,15000,14990,49
|
|
20240809,131100,5197498640,14990,15000,15000,14990,169
|
|
20240809,131000,5194964230,15000,15000,15000,14990,30
|
|
20240809,130900,5194514350,15000,15000,15000,14990,395
|
|
20240809,130800,5188590120,15000,14990,15000,14990,551
|
|
20240809,130700,5180327000,14990,14990,15000,14970,798
|
|
20240809,130600,5168380270,14980,15000,15000,14980,1039
|
|
20240809,130500,5152813150,15000,14990,15000,14990,52
|
|
20240809,130400,5152033640,15000,15000,15000,15000,21
|
|
20240809,130300,5151718640,15000,15000,15000,15000,31
|
|
20240809,130200,5151253640,15000,15000,15000,15000,118
|
|
20240809,130100,5149483640,15000,15000,15000,15000,23
|
|
20240809,130000,5149138640,14980,15000,15000,14980,981
|
|
20240809,125900,5134434600,15000,15000,15000,15000,12
|
|
20240809,125800,5134254600,14990,14990,15000,14990,221
|
|
20240809,125700,5130941790,14990,14990,14990,14990,173
|
|
20240809,125600,5128348520,14990,14990,14990,14990,49
|
|
20240809,125500,5127614010,14990,14990,15000,14990,784
|
|
20240809,125400,5115861770,14990,15000,15000,14990,264
|
|
20240809,125300,5111902270,14990,15020,15020,14990,302
|
|
20240809,125200,5107374000,15020,15000,15020,15000,207
|
|
20240809,125100,5104268830,15000,15020,15020,15000,179
|
|
20240809,125000,5101583170,15000,15020,15030,15000,4225
|
|
20240809,124900,5038198780,15020,15020,15020,15020,16
|
|
20240809,124800,5037958460,15020,15020,15030,15010,219
|
|
20240809,124700,5034670020,15030,15020,15030,15020,88
|
|
20240809,124600,5033347540,15030,15030,15030,15030,202
|
|
20240809,124500,5030311480,15030,15030,15030,15030,174
|
|
20240809,124400,5027696260,15030,15030,15030,15030,16
|
|
20240809,124300,5027455780,15030,15030,15030,15020,287
|
|
20240809,124200,5023144520,15030,15040,15040,15030,127
|
|
20240809,124100,5021235200,15040,15040,15040,15020,87
|
|
20240809,124000,5019927730,15040,15030,15040,15030,18
|
|
20240809,123900,5019657040,15030,15030,15030,15030,144
|
|
20240809,123800,5017492720,15040,15040,15040,15040,49
|
|
20240809,123700,5016755760,15040,15040,15040,15040,26
|
|
20240809,123600,5016364720,15040,15040,15040,15030,133
|
|
20240809,123500,5014365550,15030,15040,15040,15030,22
|
|
20240809,123400,5014034760,15040,15040,15040,15020,623
|
|
20240809,123300,5004668780,15040,15040,15040,15040,18
|
|
20240809,123200,5004398060,15040,15040,15040,15040,31
|
|
20240809,123100,5003931820,15040,15040,15040,15040,11
|
|
20240809,123000,5003766380,15040,15030,15040,15030,10
|
|
20240809,122900,5003615990,15030,15020,15030,15020,263
|
|
20240809,122800,4999665470,15020,15020,15020,15020,29
|
|
20240809,122700,4999229890,15020,15020,15020,15010,168
|
|
20240809,122600,4996707540,15020,15020,15020,15020,72
|
|
20240809,122500,4995626100,15020,15020,15020,15020,10
|
|
20240809,122400,4995475900,15010,15020,15020,15010,114
|
|
20240809,122300,4993764220,15020,15010,15020,15010,15
|
|
20240809,122200,4993538960,15020,15020,15020,15020,17
|
|
20240809,122100,4993283620,15020,15010,15020,15010,108
|
|
20240809,122000,4991661470,15020,15030,15030,15020,20
|
|
20240809,121900,4991360950,15030,15030,15030,15030,7
|
|
20240809,121800,4991255740,15030,15030,15030,15000,3300
|
|
20240809,121700,4941700050,15030,15040,15040,15030,129
|
|
20240809,121600,4939760890,15040,15040,15040,15040,131
|
|
20240809,121500,4937790650,15050,15060,15060,15040,271
|
|
20240809,121400,4933712050,15050,15050,15060,15050,276
|
|
20240809,121300,4929558220,15050,15060,15060,15050,247
|
|
20240809,121200,4925840740,15030,15060,15060,15030,262
|
|
20240809,121100,4921898270,15060,15060,15060,15060,12
|
|
20240809,121000,4921717550,15050,15050,15050,15040,117
|
|
20240809,120900,4919956710,15050,15030,15050,15030,1244
|
|
20240809,120800,4901236590,15030,15050,15050,15030,156
|
|
20240809,120700,4898890630,15050,15050,15050,15050,0
|
|
20240809,120600,4898890630,15050,15050,15050,15050,33
|
|
20240809,120500,4898393980,15050,15050,15050,15040,161
|
|
20240809,120400,4895972310,15050,15050,15050,15040,249
|
|
20240809,120300,4892224910,15050,15060,15060,15050,12
|
|
20240809,120200,4892044220,15060,15050,15060,15050,69
|
|
20240809,120100,4891005740,15050,15050,15050,15050,63
|
|
20240809,120000,4890057590,15050,15040,15050,15040,25
|
|
20240809,115900,4889681380,15050,15050,15050,15050,29
|
|
20240809,115800,4889244930,15050,15050,15050,15050,23
|
|
20240809,115700,4888898780,15050,15050,15060,15050,183
|
|
20240809,115600,4886144080,15050,15040,15050,15040,189
|
|
20240809,115500,4883299640,15030,15030,15050,15030,520
|
|
20240809,115400,4875483640,15040,15040,15040,15040,81
|
|
20240809,115300,4874265400,15050,15050,15050,15040,19
|
|
20240809,115200,4873979550,15050,15060,15060,15050,26
|
|
20240809,115100,4873588150,15060,15060,15060,15050,779
|
|
20240809,115000,4861861410,15060,15060,15060,15060,320
|
|
20240809,114900,4857042210,15060,15060,15060,15060,30
|
|
20240809,114800,4856590410,15060,15060,15060,15060,283
|
|
20240809,114700,4852328430,15060,15050,15060,15050,40
|
|
20240809,114600,4851726330,15050,15050,15050,15050,655
|
|
20240809,114500,4841868580,15050,15050,15050,15040,41
|
|
20240809,114400,4841251780,15050,15060,15060,15040,839
|
|
20240809,114300,4828622960,15060,15070,15070,15060,95
|
|
20240809,114200,4827192210,15070,15060,15070,15060,309
|
|
20240809,114100,4822538580,15060,15070,15070,15060,193
|
|
20240809,114000,4819630320,15070,15070,15070,15070,22
|
|
20240809,113900,4819298780,15060,15060,15070,15060,176
|
|
20240809,113800,4816647890,15060,15070,15070,15060,156
|
|
20240809,113700,4814297410,15070,15070,15070,15070,12
|
|
20240809,113600,4814116570,15070,15070,15070,15070,8
|
|
20240809,113500,4813996010,15070,15070,15070,15060,28
|
|
20240809,113400,4813574060,15070,15070,15080,15070,827
|
|
20240809,113300,4801111040,15070,15070,15070,15070,33
|
|
20240809,113200,4800613730,15080,15080,15080,15060,705
|
|
20240809,113100,4789986250,15070,15070,15080,15070,87
|
|
20240809,113000,4788675040,15080,15080,15080,15080,15
|
|
20240809,112900,4788448840,15080,15060,15080,15060,271
|
|
20240809,112800,4784365430,15060,15080,15080,15060,147
|
|
20240809,112700,4782150000,15080,15090,15090,15080,64
|
|
20240809,112600,4781184730,15090,15090,15090,15090,61
|
|
20240809,112500,4780264240,15090,15080,15090,15080,111
|
|
20240809,112400,4778590320,15080,15060,15080,15060,454
|
|
20240809,112300,4771749850,15060,15060,15060,15040,168
|
|
20240809,112200,4769222470,15060,15020,15060,15020,410
|
|
20240809,112100,4763057740,15020,15020,15020,15020,483
|
|
20240809,112000,4755803080,15020,15010,15020,15000,348
|
|
20240809,111900,4750582060,15010,15020,15020,15010,199
|
|
20240809,111800,4747595040,15020,15020,15020,15010,115
|
|
20240809,111700,4745868680,15020,15020,15020,15000,600
|
|
20240809,111600,4736862750,15020,15030,15030,15020,980
|
|
20240809,111500,4722135240,15040,15060,15060,15040,479
|
|
20240809,111400,4714930200,15050,15030,15050,15030,575
|
|
20240809,111300,4706281070,15030,15020,15030,15020,214
|
|
20240809,111200,4703066670,15030,15030,15030,15010,231
|
|
20240809,111100,4699598910,15030,15040,15040,15030,58
|
|
20240809,111000,4698727110,15040,15040,15040,15030,79
|
|
20240809,110900,4697539420,15040,15040,15040,14990,71
|
|
20240809,110800,4696474830,15040,15040,15040,14980,3552
|
|
20240809,110700,4643228100,15040,15020,15040,15020,50
|
|
20240809,110600,4642476440,15030,15030,15030,15020,166
|
|
20240809,110500,4639981610,15020,15010,15020,15010,94
|
|
20240809,110400,4638569740,15010,15000,15010,15000,136
|
|
20240809,110300,4636528400,14990,15010,15010,14990,37
|
|
20240809,110200,4635973400,14990,14990,14990,14990,225
|
|
20240809,110100,4632600650,14990,15000,15000,14980,1515
|
|
20240809,110000,4609888230,15010,15020,15020,15010,159
|
|
20240809,105900,4607501500,15010,15010,15010,15010,177
|
|
20240809,105800,4604844730,15010,15020,15020,15010,123
|
|
20240809,105700,4602998370,15010,15020,15020,15010,123
|
|
20240809,105600,4601151910,15020,15010,15020,15010,740
|
|
20240809,105500,4590039060,15010,14980,15010,14980,121
|
|
20240809,105400,4588224070,14980,15000,15000,14980,767
|
|
20240809,105300,4576733020,15010,14980,15010,14980,326
|
|
20240809,105200,4571847430,15010,15010,15020,14980,1353
|
|
20240809,105100,4551565880,15020,15010,15020,15010,90
|
|
20240809,105000,4550214340,15010,15000,15010,14990,582
|
|
20240809,104900,4541489590,15000,14990,15000,14990,239
|
|
20240809,104800,4537904600,15000,14990,15000,14980,149
|
|
20240809,104700,4535671050,14990,14990,14990,14990,112
|
|
20240809,104600,4533992170,14980,14990,14990,14980,121
|
|
20240809,104500,4532178480,14990,15000,15000,14980,616
|
|
20240809,104400,4522948730,15000,15030,15040,14990,2096
|
|
20240809,104300,4491500110,15030,15030,15040,15030,280
|
|
20240809,104200,4487291500,15030,15030,15040,15030,191
|
|
20240809,104100,4484420740,15040,15030,15040,15030,128
|
|
20240809,104000,4482496780,15040,15020,15040,15020,439
|
|
20240809,103900,4475899280,15020,15000,15020,15000,123
|
|
20240809,103800,4474053840,15020,15020,15020,14990,1002
|
|
20240809,103700,4459030150,15010,15010,15010,15010,55
|
|
20240809,103600,4458204600,15010,15000,15010,14990,223
|
|
20240809,103500,4454860860,14990,15000,15000,14990,108
|
|
20240809,103400,4453240880,15000,15000,15000,14990,625
|
|
20240809,103300,4443871990,15010,15000,15060,15000,152
|
|
20240809,103200,4441586290,15000,14940,15000,14930,1429
|
|
20240809,103100,4420211210,14930,14940,14940,14920,676
|
|
20240809,103000,4410120100,14940,14960,14960,14940,488
|
|
20240809,102900,4402826310,14960,14940,14960,14940,273
|
|
20240809,102800,4398746510,14940,14940,14940,14910,1024
|
|
20240809,102700,4383470960,14940,14940,14950,14930,500
|
|
20240809,102600,4376004040,14940,14930,14960,14930,118
|
|
20240809,102500,4374240840,14900,14950,14960,14900,2854
|
|
20240809,102400,4331652900,14960,14980,14980,14940,1272
|
|
20240809,102300,4312625200,14980,15060,15060,14980,3191
|
|
20240809,102200,4264729350,15060,15050,15060,15030,563
|
|
20240809,102100,4256265650,15060,15050,15060,15050,198
|
|
20240809,102000,4253284410,15060,15060,15060,15050,512
|
|
20240809,101900,4245573700,15060,15050,15060,15030,672
|
|
20240809,101800,4235469960,15060,15080,15090,15050,977
|
|
20240809,101700,4220745510,15100,15050,15100,15030,516
|
|
20240809,101600,4212979300,15050,14990,15060,14980,9703
|
|
20240809,101500,4067439040,14990,15070,15080,14980,10947
|
|
20240809,101400,3902955360,15070,15120,15120,15070,1162
|
|
20240809,101300,3885430070,15110,15100,15110,15100,90
|
|
20240809,101200,3884070230,15110,15090,15110,15090,238
|
|
20240809,101100,3880476010,15100,15130,15130,15100,2857
|
|
20240809,101000,3837321980,15110,15140,15140,15110,887
|
|
20240809,100900,3823908410,15120,15160,15200,15120,4512
|
|
20240809,100800,3755588930,15160,15200,15210,15160,2456
|
|
20240809,100700,3718287390,15200,15200,15200,15190,436
|
|
20240809,100600,3711662050,15200,15220,15230,15190,1212
|
|
20240809,100500,3693247810,15220,15190,15220,15190,890
|
|
20240809,100400,3679718580,15200,15240,15240,15200,2005
|
|
20240809,100300,3649231270,15250,15260,15260,15250,364
|
|
20240809,100200,3643679170,15270,15290,15290,15270,884
|
|
20240809,100100,3630173880,15290,15290,15290,15280,154
|
|
20240809,100000,3627820370,15290,15280,15290,15270,517
|
|
20240809,095900,3619920430,15280,15290,15290,15270,699
|
|
20240809,095800,3609241110,15290,15250,15290,15250,931
|
|
20240809,095700,3595021980,15250,15230,15250,15200,2150
|
|
20240809,095600,3562277260,15230,15200,15230,15200,697
|
|
20240809,095500,3551676630,15210,15200,15210,15200,247
|
|
20240809,095400,3547919810,15210,15240,15240,15210,304
|
|
20240809,095300,3543292040,15240,15220,15240,15200,1232
|
|
20240809,095200,3524555230,15220,15240,15240,15220,50
|
|
20240809,095100,3523793570,15240,15210,15240,15200,1006
|
|
20240809,095000,3508493060,15200,15210,15210,15200,1410
|
|
20240809,094900,3487059680,15210,15250,15250,15210,1933
|
|
20240809,094800,3457645350,15250,15250,15250,15240,729
|
|
20240809,094700,3446529280,15250,15250,15250,15240,331
|
|
20240809,094600,3441481580,15250,15220,15250,15220,294
|
|
20240809,094500,3437001500,15210,15220,15230,15210,858
|
|
20240809,094400,3423938530,15230,15230,15240,15230,1188
|
|
20240809,094300,3405845280,15240,15270,15310,15230,3506
|
|
20240809,094200,3352368920,15260,15340,15340,15260,2727
|
|
20240809,094100,3310701530,15330,15310,15340,15310,792
|
|
20240809,094000,3298560400,15310,15290,15310,15290,479
|
|
20240809,093900,3291230940,15290,15290,15300,15280,1614
|
|
20240809,093800,3266558950,15300,15280,15300,15280,906
|
|
20240809,093700,3252707750,15270,15280,15290,15250,184
|
|
20240809,093600,3249900370,15280,15250,15280,15250,191
|
|
20240809,093500,3246984830,15250,15210,15250,15210,1174
|
|
20240809,093400,3229101250,15190,15220,15220,15180,2190
|
|
20240809,093300,3195805440,15230,15250,15250,15230,979
|
|
20240809,093200,3180893860,15240,15270,15320,15240,2120
|
|
20240809,093100,3148554640,15260,15400,15400,15220,4701
|
|
20240809,093000,3076456120,15410,15490,15490,15410,1851
|
|
20240809,092900,3047861210,15490,15470,15490,15460,1656
|
|
20240809,092800,3022234130,15470,15460,15480,15430,1342
|
|
20240809,092700,3001478050,15420,15440,15470,15410,2963
|
|
20240809,092600,2955681250,15420,15410,15440,15410,3393
|
|
20240809,092500,2903361750,15410,15440,15440,15410,1641
|
|
20240809,092400,2878052730,15440,15430,15470,15420,1568
|
|
20240809,092300,2853839940,15430,15480,15480,15400,2415
|
|
20240809,092200,2816549450,15470,15500,15510,15470,2130
|
|
20240809,092100,2783561520,15500,15530,15540,15480,3911
|
|
20240809,092000,2722905020,15530,15520,15540,15500,2524
|
|
20240809,091900,2683725380,15520,15540,15570,15520,3988
|
|
20240809,091800,2621760800,15550,15540,15550,15530,2453
|
|
20240809,091700,2583648700,15540,15530,15550,15510,3079
|
|
20240809,091600,2535827270,15540,15460,15540,15450,4987
|
|
20240809,091500,2458575750,15490,15480,15500,15390,5045
|
|
20240809,091400,2380629650,15430,15480,15480,15430,3218
|
|
20240809,091300,2330887350,15470,15520,15520,15470,2720
|
|
20240809,091200,2288717700,15520,15500,15580,15440,6535
|
|
20240809,091100,2187388730,15500,15620,15620,15500,7001
|
|
20240809,091000,2078216850,15630,15680,15680,15610,9274
|
|
20240809,090900,1933050580,15680,15670,15690,15660,9355
|
|
20240809,090800,1786385520,15680,15460,15680,15460,11174
|
|
20240809,090700,1612513240,15460,15370,15460,15360,7371
|
|
20240809,090600,1498914460,15360,15190,15360,15170,16785
|
|
20240809,090500,1242612140,15160,15250,15260,15130,13073
|
|
20240809,090400,1043977520,15250,15210,15250,15210,15271
|
|
20240809,090300,811295490,15210,15180,15210,15180,7580
|
|
20240809,090200,696065300,15180,15170,15230,15170,10325
|
|
20240809,090100,539006570,15200,15160,15220,15140,12520
|
|
20240809,090000,348945980,15200,15050,15200,15050,23122
|