577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183400,2796247280,2920,2920,2920,2920,20737
|
|
20240809,183300,2796247280,2920,2920,2920,2920,0
|
|
20240809,183200,2796247280,2920,2920,2920,2920,0
|
|
20240809,183100,2796247280,2920,2920,2920,2920,0
|
|
20240809,183000,2796247280,2920,2920,2920,2920,0
|
|
20240809,182900,2796247280,2920,2920,2920,2920,0
|
|
20240809,182800,2796247280,2920,2920,2920,2920,0
|
|
20240809,182700,2796247280,2920,2920,2920,2920,0
|
|
20240809,182600,2796247280,2920,2920,2920,2920,0
|
|
20240809,182500,2796247280,2920,2920,2920,2920,0
|
|
20240809,182400,2796247280,2920,2920,2920,2920,0
|
|
20240809,182300,2796247280,2920,2920,2920,2920,0
|
|
20240809,182200,2796247280,2920,2920,2920,2920,0
|
|
20240809,182100,2796247280,2920,2920,2920,2920,0
|
|
20240809,182000,2796247280,2920,2920,2920,2920,0
|
|
20240809,181900,2796247280,2920,2920,2920,2920,0
|
|
20240809,181800,2796247280,2920,2920,2920,2920,0
|
|
20240809,181700,2796247280,2920,2920,2920,2920,0
|
|
20240809,181600,2796247280,2920,2920,2920,2920,0
|
|
20240809,181500,2796247280,2920,2920,2920,2920,0
|
|
20240809,181400,2796247280,2920,2920,2920,2920,0
|
|
20240809,181300,2796247280,2920,2920,2920,2920,0
|
|
20240809,181200,2796247280,2920,2920,2920,2920,0
|
|
20240809,181100,2796247280,2920,2920,2920,2920,0
|
|
20240809,181000,2796247280,2920,2920,2920,2920,0
|
|
20240809,180900,2796247280,2920,2920,2920,2920,0
|
|
20240809,180800,2796247280,2920,2920,2920,2920,0
|
|
20240809,180700,2796247280,2920,2920,2920,2920,0
|
|
20240809,180600,2796247280,2920,2920,2920,2920,0
|
|
20240809,180500,2796247280,2920,2920,2920,2920,0
|
|
20240809,180400,2796247280,2920,2920,2920,2920,20737
|
|
20240809,180300,2796247280,2920,2920,2920,2920,0
|
|
20240809,180200,2796247280,2920,2920,2920,2920,0
|
|
20240809,180100,2796247280,2920,2920,2920,2920,0
|
|
20240809,180000,2796247280,2920,2920,2920,2920,0
|
|
20240809,175900,2796247280,2920,2920,2920,2920,0
|
|
20240809,175800,2796247280,2920,2920,2920,2920,0
|
|
20240809,175700,2796247280,2920,2920,2920,2920,0
|
|
20240809,175600,2796247280,2920,2920,2920,2920,0
|
|
20240809,175500,2796247280,2920,2920,2920,2920,0
|
|
20240809,175400,2796247280,2920,2920,2920,2920,0
|
|
20240809,175300,2796247280,2920,2920,2920,2920,0
|
|
20240809,175200,2796247280,2920,2920,2920,2920,0
|
|
20240809,175100,2796247280,2920,2920,2920,2920,0
|
|
20240809,175000,2796247280,2920,2920,2920,2920,0
|
|
20240809,174900,2796247280,2920,2920,2920,2920,0
|
|
20240809,174800,2796247280,2920,2920,2920,2920,0
|
|
20240809,174700,2796247280,2920,2920,2920,2920,0
|
|
20240809,174600,2796247280,2920,2920,2920,2920,0
|
|
20240809,174500,2796247280,2920,2920,2920,2920,0
|
|
20240809,174400,2796247280,2920,2920,2920,2920,0
|
|
20240809,174300,2796247280,2920,2920,2920,2920,0
|
|
20240809,174200,2796247280,2920,2920,2920,2920,0
|
|
20240809,174100,2796247280,2920,2920,2920,2920,0
|
|
20240809,174000,2796247280,2920,2920,2920,2920,0
|
|
20240809,173900,2796247280,2920,2920,2920,2920,0
|
|
20240809,173800,2796247280,2920,2920,2920,2920,0
|
|
20240809,173700,2796247280,2920,2920,2920,2920,0
|
|
20240809,173600,2796247280,2920,2920,2920,2920,0
|
|
20240809,173500,2796247280,2920,2920,2920,2920,0
|
|
20240809,173400,2796247280,2920,2920,2920,2920,20737
|
|
20240809,173300,2796247280,2920,2920,2920,2920,0
|
|
20240809,173200,2796247280,2920,2920,2920,2920,0
|
|
20240809,173100,2796247280,2920,2920,2920,2920,0
|
|
20240809,173000,2796247280,2920,2920,2920,2920,0
|
|
20240809,172900,2796247280,2920,2920,2920,2920,0
|
|
20240809,172800,2796247280,2920,2920,2920,2920,0
|
|
20240809,172700,2796247280,2920,2920,2920,2920,0
|
|
20240809,172600,2796247280,2920,2920,2920,2920,0
|
|
20240809,172500,2796247280,2920,2920,2920,2920,0
|
|
20240809,172400,2796247280,2920,2920,2920,2920,0
|
|
20240809,172300,2796247280,2920,2920,2920,2920,0
|
|
20240809,172200,2796247280,2920,2920,2920,2920,0
|
|
20240809,172100,2796247280,2920,2920,2920,2920,0
|
|
20240809,172000,2796247280,2920,2920,2920,2920,0
|
|
20240809,171900,2796247280,2920,2920,2920,2920,0
|
|
20240809,171800,2796247280,2920,2920,2920,2920,0
|
|
20240809,171700,2796247280,2920,2920,2920,2920,0
|
|
20240809,171600,2796247280,2920,2920,2920,2920,0
|
|
20240809,171500,2796247280,2920,2920,2920,2920,0
|
|
20240809,171400,2796247280,2920,2920,2920,2920,0
|
|
20240809,171300,2796247280,2920,2920,2920,2920,0
|
|
20240809,171200,2796247280,2920,2920,2920,2920,0
|
|
20240809,171100,2796247280,2920,2920,2920,2920,0
|
|
20240809,171000,2796247280,2920,2920,2920,2920,0
|
|
20240809,170900,2796247280,2920,2920,2920,2920,0
|
|
20240809,170800,2796247280,2920,2920,2920,2920,0
|
|
20240809,170700,2796247280,2920,2920,2920,2920,0
|
|
20240809,170600,2796247280,2920,2920,2920,2920,0
|
|
20240809,170500,2796247280,2920,2920,2920,2920,0
|
|
20240809,170400,2796247280,2920,2920,2920,2920,20737
|
|
20240809,170300,2796247280,2920,2920,2920,2920,0
|
|
20240809,170200,2796247280,2920,2920,2920,2920,0
|
|
20240809,170100,2796247280,2920,2920,2920,2920,0
|
|
20240809,170000,2796247280,2920,2920,2920,2920,0
|
|
20240809,165900,2796247280,2920,2920,2920,2920,0
|
|
20240809,165800,2796247280,2920,2920,2920,2920,0
|
|
20240809,165700,2796247280,2920,2920,2920,2920,0
|
|
20240809,165600,2796247280,2920,2920,2920,2920,0
|
|
20240809,165500,2796247280,2920,2920,2920,2920,0
|
|
20240809,165400,2796247280,2920,2920,2920,2920,0
|
|
20240809,165300,2796247280,2920,2920,2920,2920,0
|
|
20240809,165200,2796247280,2920,2920,2920,2920,0
|
|
20240809,165100,2796247280,2920,2920,2920,2920,0
|
|
20240809,165000,2796247280,2920,2920,2920,2920,0
|
|
20240809,164900,2796247280,2920,2920,2920,2920,0
|
|
20240809,164800,2796247280,2920,2920,2920,2920,0
|
|
20240809,164700,2796247280,2920,2920,2920,2920,0
|
|
20240809,164600,2796247280,2920,2920,2920,2920,0
|
|
20240809,164500,2796247280,2920,2920,2920,2920,0
|
|
20240809,164400,2796247280,2920,2920,2920,2920,0
|
|
20240809,164300,2796247280,2920,2920,2920,2920,0
|
|
20240809,164200,2796247280,2920,2920,2920,2920,0
|
|
20240809,164100,2796247280,2920,2920,2920,2920,0
|
|
20240809,164000,2796247280,2920,2920,2920,2920,0
|
|
20240809,163900,2796247280,2920,2920,2920,2920,0
|
|
20240809,163800,2796247280,2920,2920,2920,2920,0
|
|
20240809,163700,2796247280,2920,2920,2920,2920,0
|
|
20240809,163600,2796247280,2920,2920,2920,2920,0
|
|
20240809,163500,2796247280,2920,2920,2920,2920,0
|
|
20240809,163400,2796247280,2920,2920,2920,2920,20737
|
|
20240809,163300,2796247280,2920,2920,2920,2920,0
|
|
20240809,163200,2796247280,2920,2920,2920,2920,0
|
|
20240809,163100,2796247280,2920,2920,2920,2920,0
|
|
20240809,163000,2796247280,2920,2920,2920,2920,0
|
|
20240809,162900,2796247280,2920,2920,2920,2920,0
|
|
20240809,162800,2796247280,2920,2920,2920,2920,0
|
|
20240809,162700,2796247280,2920,2920,2920,2920,0
|
|
20240809,162600,2796247280,2920,2920,2920,2920,0
|
|
20240809,162500,2796247280,2920,2920,2920,2920,0
|
|
20240809,162400,2796247280,2920,2920,2920,2920,0
|
|
20240809,162300,2796247280,2920,2920,2920,2920,0
|
|
20240809,162200,2796247280,2920,2920,2920,2920,0
|
|
20240809,162100,2796247280,2920,2920,2920,2920,0
|
|
20240809,162000,2796247280,2920,2920,2920,2920,0
|
|
20240809,161900,2796247280,2920,2920,2920,2920,0
|
|
20240809,161800,2796247280,2920,2920,2920,2920,0
|
|
20240809,161700,2796247280,2920,2920,2920,2920,0
|
|
20240809,161600,2796247280,2920,2920,2920,2920,0
|
|
20240809,161500,2796247280,2920,2920,2920,2920,0
|
|
20240809,161400,2796247280,2920,2920,2920,2920,0
|
|
20240809,161300,2796247280,2920,2920,2920,2920,0
|
|
20240809,161200,2796247280,2920,2920,2920,2920,0
|
|
20240809,161100,2796247280,2920,2920,2920,2920,0
|
|
20240809,161000,2796247280,2920,2920,2920,2920,0
|
|
20240809,160900,2796247280,2920,2920,2920,2920,0
|
|
20240809,160800,2796247280,2920,2920,2920,2920,0
|
|
20240809,160700,2796247280,2920,2920,2920,2920,0
|
|
20240809,160600,2796247280,2920,2920,2920,2920,0
|
|
20240809,160500,2796247280,2920,2920,2920,2920,0
|
|
20240809,160400,2796247280,2920,2920,2920,2920,20737
|
|
20240809,160300,2796247280,2920,2920,2920,2920,0
|
|
20240809,160200,2796247280,2920,2920,2920,2920,0
|
|
20240809,160100,2796247280,2920,2920,2920,2920,0
|
|
20240809,160000,2796247280,2920,2920,2920,2920,0
|
|
20240809,155900,2796247280,2920,2920,2920,2920,0
|
|
20240809,155800,2796247280,2920,2920,2920,2920,0
|
|
20240809,155700,2796247280,2920,2920,2920,2920,0
|
|
20240809,155600,2796247280,2920,2920,2920,2920,0
|
|
20240809,155500,2796247280,2920,2920,2920,2920,0
|
|
20240809,155400,2796247280,2920,2920,2920,2920,0
|
|
20240809,155300,2796247280,2920,2920,2920,2920,0
|
|
20240809,155200,2796247280,2920,2920,2920,2920,0
|
|
20240809,155100,2796247280,2920,2920,2920,2920,0
|
|
20240809,155000,2796247280,2920,2920,2920,2920,0
|
|
20240809,154900,2796247280,2920,2920,2920,2920,0
|
|
20240809,154800,2796247280,2920,2920,2920,2920,0
|
|
20240809,154700,2796247280,2920,2920,2920,2920,0
|
|
20240809,154600,2796247280,2920,2920,2920,2920,0
|
|
20240809,154500,2796247280,2920,2920,2920,2920,0
|
|
20240809,154400,2796247280,2920,2920,2920,2920,0
|
|
20240809,154300,2796247280,2920,2920,2920,2920,0
|
|
20240809,154200,2796247280,2920,2920,2920,2920,0
|
|
20240809,154100,2796247280,2920,2920,2920,2920,0
|
|
20240809,154000,2796247280,2920,2920,2920,2920,0
|
|
20240809,153900,2796247280,2920,2920,2920,2920,0
|
|
20240809,153800,2796247280,2920,2920,2920,2920,0
|
|
20240809,153700,2796247280,2920,2920,2920,2920,0
|
|
20240809,153600,2796247280,2920,2920,2920,2920,0
|
|
20240809,153500,2796247280,2920,2920,2920,2920,0
|
|
20240809,153400,2796247280,2920,2920,2920,2920,20737
|
|
20240809,153300,2796247280,2920,2920,2920,2920,0
|
|
20240809,153200,2796247280,2920,2920,2920,2920,0
|
|
20240809,153100,2796247280,2920,2920,2920,2920,0
|
|
20240809,153000,2796247280,2920,2920,2920,2920,20737
|
|
20240809,152900,2735695240,2920,2920,2920,2920,0
|
|
20240809,152800,2735695240,2920,2920,2920,2920,0
|
|
20240809,152700,2735695240,2920,2920,2920,2920,0
|
|
20240809,152600,2735695240,2920,2920,2920,2920,0
|
|
20240809,152500,2735695240,2920,2920,2920,2920,0
|
|
20240809,152400,2735695240,2920,2920,2920,2920,0
|
|
20240809,152300,2735695240,2920,2920,2920,2920,0
|
|
20240809,152200,2735695240,2920,2920,2920,2920,0
|
|
20240809,152100,2735695240,2920,2920,2920,2920,0
|
|
20240809,152000,2735695240,2920,2920,2920,2920,0
|
|
20240809,151900,2735695240,2920,2915,2925,2910,7857
|
|
20240809,151800,2712768635,2925,2915,2925,2910,7401
|
|
20240809,151700,2691186280,2915,2920,2925,2910,6953
|
|
20240809,151600,2670893440,2920,2910,2920,2910,5512
|
|
20240809,151500,2654811445,2915,2905,2915,2905,6746
|
|
20240809,151400,2635188685,2905,2905,2910,2905,906
|
|
20240809,151300,2632556665,2910,2905,2910,2900,466
|
|
20240809,151200,2631202905,2905,2895,2910,2895,6791
|
|
20240809,151100,2611498945,2885,2885,2885,2885,0
|
|
20240809,151000,2611498945,2885,2885,2885,2885,2353
|
|
20240809,150900,2604710540,2885,2895,2895,2885,4269
|
|
20240809,150800,2592376545,2900,2900,2900,2900,341
|
|
20240809,150700,2591387645,2905,2900,2905,2900,1835
|
|
20240809,150600,2586062690,2905,2900,2905,2900,4238
|
|
20240809,150500,2573768805,2895,2895,2900,2895,3443
|
|
20240809,150400,2563784385,2900,2895,2900,2895,384
|
|
20240809,150300,2562672335,2895,2890,2895,2890,2147
|
|
20240809,150200,2556457915,2890,2890,2895,2890,3119
|
|
20240809,150100,2547443615,2890,2885,2890,2885,3289
|
|
20240809,150000,2537954380,2885,2875,2885,2870,3694
|
|
20240809,145900,2527319540,2875,2865,2880,2865,3367
|
|
20240809,145800,2517636335,2870,2865,2870,2860,344
|
|
20240809,145700,2516651575,2865,2875,2875,2865,364
|
|
20240809,145600,2515607205,2875,2875,2880,2870,273
|
|
20240809,145500,2514822385,2880,2870,2880,2865,2521
|
|
20240809,145400,2507588795,2865,2880,2880,2865,4363
|
|
20240809,145300,2495060855,2890,2880,2890,2880,2300
|
|
20240809,145200,2488425075,2890,2860,2890,2860,10402
|
|
20240809,145100,2458575735,2855,2850,2855,2850,777
|
|
20240809,145000,2456357720,2860,2860,2860,2860,0
|
|
20240809,144900,2456357720,2860,2855,2860,2855,2290
|
|
20240809,144800,2449811095,2855,2855,2855,2845,1966
|
|
20240809,144700,2444198185,2850,2850,2855,2850,3504
|
|
20240809,144600,2434211775,2850,2855,2855,2850,405
|
|
20240809,144500,2433057510,2850,2850,2850,2845,706
|
|
20240809,144400,2431045430,2850,2850,2850,2850,1617
|
|
20240809,144300,2426436980,2845,2845,2845,2845,12
|
|
20240809,144200,2426402840,2850,2850,2855,2850,1393
|
|
20240809,144100,2422432730,2850,2850,2850,2850,473
|
|
20240809,144000,2421084680,2850,2850,2850,2850,600
|
|
20240809,143900,2419374680,2850,2850,2855,2850,4242
|
|
20240809,143800,2407268520,2850,2850,2855,2850,3404
|
|
20240809,143700,2397556395,2845,2840,2845,2840,4961
|
|
20240809,143600,2383449660,2840,2845,2845,2840,9
|
|
20240809,143500,2383424085,2855,2855,2855,2855,0
|
|
20240809,143400,2383424085,2855,2855,2855,2855,700
|
|
20240809,143300,2381425585,2855,2850,2855,2850,7
|
|
20240809,143200,2381405605,2835,2835,2855,2835,12087
|
|
20240809,143100,2347066620,2830,2825,2830,2825,236
|
|
20240809,143000,2346399665,2835,2835,2835,2835,1014
|
|
20240809,142900,2343524975,2835,2835,2835,2835,4220
|
|
20240809,142800,2331561275,2835,2835,2835,2835,5190
|
|
20240809,142700,2316847625,2835,2835,2835,2835,0
|
|
20240809,142600,2316847625,2835,2835,2835,2830,1277
|
|
20240809,142500,2313227335,2835,2825,2835,2825,3886
|
|
20240809,142400,2302225325,2835,2835,2835,2835,0
|
|
20240809,142300,2302225325,2835,2835,2835,2835,0
|
|
20240809,142200,2302225325,2835,2825,2835,2815,4935
|
|
20240809,142100,2288247220,2825,2820,2825,2820,1550
|
|
20240809,142000,2283868475,2825,2815,2825,2815,10
|
|
20240809,141900,2283840315,2825,2815,2825,2815,937
|
|
20240809,141800,2281202620,2810,2825,2825,2810,10000
|
|
20240809,141700,2253096315,2825,2825,2825,2825,190
|
|
20240809,141600,2252559565,2825,2830,2830,2825,99
|
|
20240809,141500,2252279640,2830,2835,2835,2830,46
|
|
20240809,141400,2252149330,2830,2830,2835,2830,110
|
|
20240809,141300,2251837980,2830,2835,2840,2830,1096
|
|
20240809,141200,2248730895,2830,2825,2835,2825,1469
|
|
20240809,141100,2244575120,2825,2825,2825,2820,599
|
|
20240809,141000,2242885445,2825,2820,2825,2815,1004
|
|
20240809,140900,2240054165,2815,2815,2815,2815,0
|
|
20240809,140800,2240054165,2815,2815,2815,2815,2635
|
|
20240809,140700,2232636640,2820,2820,2820,2820,300
|
|
20240809,140600,2231790640,2820,2820,2820,2815,3486
|
|
20240809,140500,2221965545,2825,2825,2825,2820,1833
|
|
20240809,140400,2216791505,2825,2835,2835,2825,938
|
|
20240809,140300,2214141555,2830,2835,2835,2830,3430
|
|
20240809,140200,2204434355,2835,2835,2835,2835,85
|
|
20240809,140100,2204193380,2835,2825,2835,2825,13
|
|
20240809,140000,2204156555,2840,2840,2840,2835,101
|
|
20240809,135900,2203869985,2840,2840,2840,2840,100
|
|
20240809,135800,2203585985,2840,2835,2840,2835,300
|
|
20240809,135700,2202734985,2835,2835,2835,2835,3550
|
|
20240809,135600,2192670735,2835,2825,2835,2825,151
|
|
20240809,135500,2192242660,2825,2825,2825,2825,0
|
|
20240809,135400,2192242660,2825,2825,2825,2825,0
|
|
20240809,135300,2192242660,2825,2825,2840,2825,8985
|
|
20240809,135200,2166827900,2825,2825,2825,2825,10
|
|
20240809,135100,2166799650,2830,2830,2830,2830,0
|
|
20240809,135000,2166799650,2830,2830,2830,2830,10
|
|
20240809,134900,2166771350,2830,2830,2830,2830,6
|
|
20240809,134800,2166754370,2830,2830,2830,2830,11
|
|
20240809,134700,2166723240,2810,2810,2810,2810,1
|
|
20240809,134600,2166720430,2830,2830,2830,2810,1095
|
|
20240809,134500,2163630645,2830,2835,2835,2830,4379
|
|
20240809,134400,2151224070,2835,2820,2835,2820,5851
|
|
20240809,134300,2134666250,2805,2805,2805,2805,15000
|
|
20240809,134200,2092591250,2805,2820,2820,2805,1084
|
|
20240809,134100,2089534385,2820,2810,2820,2810,1009
|
|
20240809,134000,2086693975,2805,2800,2805,2800,2001
|
|
20240809,133900,2081081175,2815,2815,2815,2815,0
|
|
20240809,133800,2081081175,2815,2810,2815,2810,50
|
|
20240809,133700,2080940625,2810,2810,2810,2810,790
|
|
20240809,133600,2078720725,2810,2805,2810,2805,42
|
|
20240809,133500,2078602720,2810,2810,2810,2810,0
|
|
20240809,133400,2078602720,2810,2810,2810,2810,100
|
|
20240809,133300,2078321720,2810,2810,2810,2810,650
|
|
20240809,133200,2076495220,2810,2810,2810,2790,3
|
|
20240809,133100,2076486810,2805,2790,2805,2790,3339
|
|
20240809,133000,2067149970,2800,2800,2800,2800,1
|
|
20240809,132900,2067147170,2790,2790,2800,2790,307
|
|
20240809,132800,2066290590,2790,2790,2790,2790,1
|
|
20240809,132700,2066287800,2800,2795,2800,2795,1275
|
|
20240809,132600,2062724165,2800,2805,2805,2800,103
|
|
20240809,132500,2062435755,2795,2810,2810,2795,1017
|
|
20240809,132400,2059592280,2810,2810,2810,2810,0
|
|
20240809,132300,2059592280,2810,2810,2810,2810,10
|
|
20240809,132200,2059564180,2805,2805,2805,2805,0
|
|
20240809,132100,2059564180,2805,2800,2805,2800,631
|
|
20240809,132000,2057794925,2800,2795,2800,2795,1356
|
|
20240809,131900,2053998130,2795,2790,2795,2790,65
|
|
20240809,131800,2053816505,2800,2795,2800,2790,1121
|
|
20240809,131700,2050681215,2795,2795,2795,2795,4196
|
|
20240809,131600,2038953395,2800,2800,2800,2800,0
|
|
20240809,131500,2038953395,2800,2800,2800,2800,150
|
|
20240809,131400,2038533395,2800,2800,2800,2800,0
|
|
20240809,131300,2038533395,2800,2800,2800,2800,0
|
|
20240809,131200,2038533395,2800,2800,2800,2800,20
|
|
20240809,131100,2038477395,2800,2800,2800,2800,52
|
|
20240809,131000,2038331795,2805,2805,2805,2800,172
|
|
20240809,130900,2037849340,2805,2805,2805,2805,477
|
|
20240809,130800,2036511355,2810,2800,2810,2800,410
|
|
20240809,130700,2035359355,2810,2815,2815,2805,471
|
|
20240809,130600,2034033845,2810,2815,2815,2795,1343
|
|
20240809,130500,2030268015,2815,2800,2815,2800,763
|
|
20240809,130400,2028121025,2805,2805,2805,2800,26
|
|
20240809,130300,2028048100,2795,2795,2795,2795,0
|
|
20240809,130200,2028048100,2795,2795,2795,2795,733
|
|
20240809,130100,2025999365,2790,2790,2790,2790,0
|
|
20240809,130000,2025999365,2790,2790,2790,2790,0
|
|
20240809,125900,2025999365,2790,2790,2790,2790,25
|
|
20240809,125800,2025929615,2795,2795,2795,2795,15
|
|
20240809,125700,2025887690,2795,2795,2795,2795,23
|
|
20240809,125600,2025823405,2795,2795,2795,2795,1
|
|
20240809,125500,2025820610,2790,2790,2790,2790,0
|
|
20240809,125400,2025820610,2790,2790,2790,2790,149
|
|
20240809,125300,2025404900,2795,2795,2795,2795,1
|
|
20240809,125200,2025402105,2790,2790,2790,2790,0
|
|
20240809,125100,2025402105,2790,2790,2790,2790,0
|
|
20240809,125000,2025402105,2790,2790,2790,2790,0
|
|
20240809,124900,2025402105,2790,2790,2790,2790,0
|
|
20240809,124800,2025402105,2790,2785,2790,2785,698
|
|
20240809,124700,2023455185,2790,2790,2790,2790,100
|
|
20240809,124600,2023176185,2790,2790,2790,2790,0
|
|
20240809,124500,2023176185,2790,2790,2790,2790,5
|
|
20240809,124400,2023162235,2790,2790,2790,2790,107
|
|
20240809,124300,2022863705,2795,2795,2795,2795,30
|
|
20240809,124200,2022779855,2800,2805,2805,2800,101
|
|
20240809,124100,2022497050,2800,2800,2800,2800,2
|
|
20240809,124000,2022491450,2805,2785,2805,2785,301
|
|
20240809,123900,2021653145,2785,2790,2790,2785,1800
|
|
20240809,123800,2016639100,2795,2795,2795,2795,0
|
|
20240809,123700,2016639100,2795,2795,2795,2795,1
|
|
20240809,123600,2016636305,2785,2785,2785,2785,300
|
|
20240809,123500,2015800805,2800,2800,2800,2800,0
|
|
20240809,123400,2015800805,2800,2800,2800,2800,105
|
|
20240809,123300,2015506805,2800,2785,2800,2785,380
|
|
20240809,123200,2014445805,2780,2785,2805,2780,2522
|
|
20240809,123100,2007429960,2810,2790,2810,2785,1078
|
|
20240809,123000,2004425800,2810,2815,2815,2810,2
|
|
20240809,122900,2004420175,2790,2790,2790,2790,250
|
|
20240809,122800,2003722675,2795,2800,2815,2795,636
|
|
20240809,122700,2001943765,2795,2795,2795,2795,1001
|
|
20240809,122600,1999145970,2800,2800,2800,2800,889
|
|
20240809,122500,1996656770,2810,2810,2810,2810,851
|
|
20240809,122400,1994265460,2810,2810,2810,2810,0
|
|
20240809,122300,1994265460,2810,2810,2810,2810,0
|
|
20240809,122200,1994265460,2810,2810,2815,2810,101
|
|
20240809,122100,1993981260,2815,2815,2815,2815,0
|
|
20240809,122000,1993981260,2815,2815,2815,2815,0
|
|
20240809,121900,1993981260,2815,2815,2815,2815,1150
|
|
20240809,121800,1990744010,2815,2815,2815,2815,0
|
|
20240809,121700,1990744010,2815,2795,2815,2795,325
|
|
20240809,121600,1989829940,2805,2805,2805,2805,102
|
|
20240809,121500,1989543830,2810,2810,2810,2810,0
|
|
20240809,121400,1989543830,2810,2810,2810,2810,1
|
|
20240809,121300,1989541020,2805,2800,2805,2800,2503
|
|
20240809,121200,1982520120,2790,2790,2790,2790,3
|
|
20240809,121100,1982511750,2815,2815,2815,2815,0
|
|
20240809,121000,1982511750,2815,2800,2815,2800,11232
|
|
20240809,120900,1951052860,2800,2800,2800,2800,193
|
|
20240809,120800,1950512460,2800,2800,2800,2800,3
|
|
20240809,120700,1950504060,2780,2780,2785,2780,523
|
|
20240809,120600,1949050095,2780,2785,2785,2780,1010
|
|
20240809,120500,1946241295,2785,2785,2785,2785,90
|
|
20240809,120400,1945990645,2800,2800,2800,2800,50
|
|
20240809,120300,1945850645,2800,2800,2800,2800,0
|
|
20240809,120200,1945850645,2800,2800,2800,2800,0
|
|
20240809,120100,1945850645,2800,2795,2800,2795,175
|
|
20240809,120000,1945360650,2795,2790,2795,2785,786
|
|
20240809,115900,1943171515,2785,2785,2785,2785,180
|
|
20240809,115800,1942670215,2790,2795,2795,2790,1815
|
|
20240809,115700,1937603865,2795,2795,2795,2795,0
|
|
20240809,115600,1937603865,2795,2800,2800,2795,566
|
|
20240809,115500,1936019115,2800,2800,2800,2800,880
|
|
20240809,115400,1933555115,2805,2805,2805,2805,2735
|
|
20240809,115300,1925883440,2810,2810,2810,2805,2052
|
|
20240809,115200,1920117565,2815,2815,2815,2805,3307
|
|
20240809,115100,1910820470,2830,2825,2830,2825,400
|
|
20240809,115000,1909688485,2825,2825,2825,2825,1276
|
|
20240809,114900,1906083785,2825,2820,2825,2820,2518
|
|
20240809,114800,1898983020,2820,2800,2820,2800,1237
|
|
20240809,114700,1895510020,2800,2785,2800,2780,10735
|
|
20240809,114600,1865550485,2780,2780,2780,2780,0
|
|
20240809,114500,1865550485,2780,2780,2780,2780,130
|
|
20240809,114400,1865189085,2790,2785,2790,2785,629
|
|
20240809,114300,1863435820,2790,2785,2790,2785,365
|
|
20240809,114200,1862419290,2795,2785,2795,2785,1326
|
|
20240809,114100,1858726360,2795,2795,2795,2790,511
|
|
20240809,114000,1857298155,2795,2795,2795,2795,1
|
|
20240809,113900,1857295360,2795,2790,2795,2785,2951
|
|
20240809,113800,1849061725,2790,2790,2790,2775,202
|
|
20240809,113700,1848499580,2790,2785,2790,2770,377
|
|
20240809,113600,1847450260,2780,2785,2785,2770,3942
|
|
20240809,113500,1836520180,2770,2785,2785,2770,570
|
|
20240809,113400,1834938450,2790,2785,2790,2770,684
|
|
20240809,113300,1833037035,2780,2780,2785,2775,50
|
|
20240809,113200,1832898225,2785,2795,2795,2770,9147
|
|
20240809,113100,1807486955,2790,2785,2790,2780,4229
|
|
20240809,113000,1795710925,2785,2790,2790,2785,1008
|
|
20240809,112900,1792903585,2800,2785,2800,2785,1800
|
|
20240809,112800,1787883085,2785,2785,2795,2785,1420
|
|
20240809,112700,1783925710,2795,2795,2795,2790,6565
|
|
20240809,112600,1765602720,2795,2800,2800,2795,2856
|
|
20240809,112500,1757620150,2795,2810,2815,2795,3964
|
|
20240809,112400,1746485550,2820,2820,2820,2820,300
|
|
20240809,112300,1745639550,2820,2820,2820,2820,360
|
|
20240809,112200,1744624350,2825,2825,2825,2825,1
|
|
20240809,112100,1744621525,2825,2830,2830,2825,900
|
|
20240809,112000,1742079010,2830,2800,2830,2800,2616
|
|
20240809,111900,1734738905,2805,2805,2810,2800,3774
|
|
20240809,111800,1724160470,2805,2800,2810,2800,1497
|
|
20240809,111700,1719968845,2810,2815,2815,2800,2157
|
|
20240809,111600,1713924580,2815,2810,2815,2800,2134
|
|
20240809,111500,1707943935,2820,2820,2820,2815,1276
|
|
20240809,111400,1704350490,2820,2820,2820,2805,5836
|
|
20240809,111300,1687949570,2820,2815,2820,2800,8572
|
|
20240809,111200,1663857845,2825,2825,2845,2815,32338
|
|
20240809,111100,1572787890,2830,2845,2845,2830,9074
|
|
20240809,111000,1547081765,2845,2845,2845,2845,0
|
|
20240809,110900,1547081765,2845,2850,2850,2840,1292
|
|
20240809,110800,1543402360,2850,2850,2850,2850,315
|
|
20240809,110700,1542504610,2845,2845,2845,2845,0
|
|
20240809,110600,1542504610,2845,2845,2845,2845,4
|
|
20240809,110500,1542493230,2845,2845,2845,2845,1
|
|
20240809,110400,1542490385,2840,2840,2840,2840,1
|
|
20240809,110300,1542487545,2840,2845,2845,2840,2105
|
|
20240809,110200,1536501950,2850,2850,2850,2850,2209
|
|
20240809,110100,1530206300,2855,2855,2855,2855,1
|
|
20240809,110000,1530203445,2860,2860,2860,2860,0
|
|
20240809,105900,1530203445,2860,2860,2860,2860,1002
|
|
20240809,105800,1527337725,2850,2855,2855,2850,38
|
|
20240809,105700,1527229240,2855,2850,2855,2850,25
|
|
20240809,105600,1527157870,2845,2850,2850,2845,2250
|
|
20240809,105500,1520745815,2855,2855,2855,2855,0
|
|
20240809,105400,1520745815,2855,2855,2855,2855,1036
|
|
20240809,105300,1517788035,2855,2850,2855,2850,2000
|
|
20240809,105200,1512083035,2845,2850,2855,2845,6052
|
|
20240809,105100,1494824825,2845,2850,2850,2840,5098
|
|
20240809,105000,1480308800,2850,2845,2850,2845,7146
|
|
20240809,104900,1459946570,2845,2845,2845,2845,0
|
|
20240809,104800,1459946570,2845,2845,2845,2845,3002
|
|
20240809,104700,1451405880,2845,2835,2845,2835,512
|
|
20240809,104600,1449949340,2835,2835,2840,2835,4033
|
|
20240809,104500,1438515710,2840,2835,2840,2835,12
|
|
20240809,104400,1438481685,2835,2845,2850,2835,1171
|
|
20240809,104300,1435150360,2845,2845,2845,2845,1000
|
|
20240809,104200,1432305360,2850,2835,2850,2830,3393
|
|
20240809,104100,1422675110,2860,2860,2860,2860,0
|
|
20240809,104000,1422675110,2860,2860,2860,2860,2
|
|
20240809,103900,1422669390,2830,2855,2855,2830,6627
|
|
20240809,103800,1403857525,2845,2845,2845,2845,63
|
|
20240809,103700,1403678290,2845,2845,2845,2845,0
|
|
20240809,103600,1403678290,2845,2855,2860,2845,1467
|
|
20240809,103500,1399492865,2855,2850,2855,2845,1965
|
|
20240809,103400,1393885970,2855,2855,2855,2855,3
|
|
20240809,103300,1393877405,2845,2845,2845,2845,0
|
|
20240809,103200,1393877405,2845,2855,2855,2845,241
|
|
20240809,103100,1393189575,2855,2855,2855,2855,10
|
|
20240809,103000,1393161025,2855,2850,2855,2850,703
|
|
20240809,102900,1391157465,2850,2845,2850,2835,2640
|
|
20240809,102800,1383671635,2850,2835,2850,2835,1578
|
|
20240809,102700,1379187870,2840,2830,2840,2830,838
|
|
20240809,102600,1376816305,2835,2840,2845,2835,3231
|
|
20240809,102500,1367649255,2850,2845,2850,2845,967
|
|
20240809,102400,1364897385,2845,2840,2845,2830,1151
|
|
20240809,102300,1361623505,2835,2820,2835,2820,13934
|
|
20240809,102200,1322283815,2825,2825,2840,2825,9097
|
|
20240809,102100,1296568320,2825,2835,2845,2825,1334
|
|
20240809,102000,1292793440,2835,2850,2850,2830,7473
|
|
20240809,101900,1271597635,2850,2845,2850,2845,11
|
|
20240809,101800,1271566335,2850,2850,2850,2850,1650
|
|
20240809,101700,1266863835,2850,2850,2850,2850,380
|
|
20240809,101600,1265780835,2850,2850,2850,2850,100
|
|
20240809,101500,1265495835,2855,2860,2860,2855,65
|
|
20240809,101400,1265310185,2860,2850,2860,2850,1662
|
|
20240809,101300,1260556965,2850,2850,2860,2850,628
|
|
20240809,101200,1258766335,2850,2845,2850,2840,1707
|
|
20240809,101100,1253917505,2845,2855,2855,2845,3037
|
|
20240809,101000,1245259265,2855,2860,2860,2855,297
|
|
20240809,100900,1244410510,2870,2860,2870,2845,11797
|
|
20240809,100800,1210732010,2865,2865,2865,2865,1701
|
|
20240809,100700,1205858645,2865,2865,2865,2865,50
|
|
20240809,100600,1205715395,2865,2865,2865,2865,677
|
|
20240809,100500,1203775790,2870,2870,2870,2870,143
|
|
20240809,100400,1203365380,2860,2875,2875,2860,513
|
|
20240809,100300,1201896650,2865,2865,2880,2860,1675
|
|
20240809,100200,1197098820,2860,2860,2860,2860,501
|
|
20240809,100100,1195665960,2865,2860,2865,2850,10287
|
|
20240809,100000,1166280210,2860,2865,2865,2860,11
|
|
20240809,095900,1166248745,2860,2860,2875,2860,2553
|
|
20240809,095800,1158946130,2860,2870,2870,2860,11494
|
|
20240809,095700,1126017430,2870,2880,2880,2870,7934
|
|
20240809,095600,1103246340,2880,2875,2880,2875,6162
|
|
20240809,095500,1085529485,2880,2880,2880,2880,1444
|
|
20240809,095400,1081370765,2885,2885,2885,2885,3891
|
|
20240809,095300,1070145230,2885,2885,2890,2885,2851
|
|
20240809,095200,1061906645,2885,2890,2890,2880,386
|
|
20240809,095100,1060794780,2880,2890,2890,2880,2001
|
|
20240809,095000,1055031890,2880,2885,2885,2880,5333
|
|
20240809,094900,1039656325,2885,2895,2895,2885,1001
|
|
20240809,094800,1036768430,2890,2885,2890,2885,2000
|
|
20240809,094700,1030993430,2885,2880,2895,2880,1229
|
|
20240809,094600,1027447800,2885,2880,2900,2880,4248
|
|
20240809,094500,1015195815,2885,2885,2885,2885,4439
|
|
20240809,094400,1002389300,2885,2885,2885,2885,3043
|
|
20240809,094300,993610245,2900,2880,2900,2880,9355
|
|
20240809,094200,966594200,2885,2890,2895,2885,10236
|
|
20240809,094100,937058280,2890,2895,2895,2890,6097
|
|
20240809,094000,919430765,2895,2900,2910,2895,2901
|
|
20240809,093900,911009850,2900,2895,2905,2895,3224
|
|
20240809,093800,901660740,2895,2915,2915,2885,9543
|
|
20240809,093700,874032060,2925,2900,2925,2900,10265
|
|
20240809,093600,844140110,2900,2880,2900,2880,4163
|
|
20240809,093500,832102895,2880,2885,2885,2880,472
|
|
20240809,093400,830743430,2885,2885,2885,2885,581
|
|
20240809,093300,829067245,2890,2895,2895,2890,793
|
|
20240809,093200,826773475,2895,2885,2895,2885,2281
|
|
20240809,093100,820172600,2890,2880,2895,2880,988
|
|
20240809,093000,817318280,2875,2890,2895,2875,4715
|
|
20240809,092900,803714220,2895,2890,2895,2890,1960
|
|
20240809,092800,798042970,2890,2880,2890,2880,1634
|
|
20240809,092700,793322330,2880,2880,2890,2875,1881
|
|
20240809,092600,787892580,2880,2875,2880,2875,1026
|
|
20240809,092500,784942825,2875,2870,2875,2865,4514
|
|
20240809,092400,771981850,2870,2885,2885,2870,1358
|
|
20240809,092300,768071090,2885,2895,2895,2885,534
|
|
20240809,092200,766530300,2900,2900,2900,2885,2022
|
|
20240809,092100,760666835,2900,2855,2900,2855,2952
|
|
20240809,092000,752136155,2855,2850,2860,2850,300
|
|
20240809,091900,751281085,2850,2850,2865,2845,8702
|
|
20240809,091800,726501920,2850,2870,2870,2850,1135
|
|
20240809,091700,723261910,2870,2865,2870,2860,8251
|
|
20240809,091600,699659765,2880,2870,2880,2860,1234
|
|
20240809,091500,696119275,2875,2870,2875,2870,450
|
|
20240809,091400,694827605,2870,2865,2875,2865,1031
|
|
20240809,091300,691869560,2875,2875,2875,2875,348
|
|
20240809,091200,690869060,2875,2870,2875,2860,3475
|
|
20240809,091100,680913745,2870,2870,2875,2860,3071
|
|
20240809,091000,672115755,2870,2880,2880,2870,5373
|
|
20240809,090900,656662865,2880,2900,2900,2880,5496
|
|
20240809,090800,640812085,2900,2875,2905,2875,2812
|
|
20240809,090700,632680305,2875,2890,2905,2870,10205
|
|
20240809,090600,603246930,2890,2885,2930,2885,18414
|
|
20240809,090500,549826470,2875,2940,2945,2875,45104
|
|
20240809,090400,418315745,2945,2875,2950,2850,34190
|
|
20240809,090300,319096035,2875,2820,2910,2810,52879
|
|
20240809,090200,169332510,2820,2825,2840,2815,11855
|
|
20240809,090100,135885655,2825,2840,2845,2815,4528
|
|
20240809,090000,123057955,2845,2855,2880,2810,43275
|