610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,190700,38694906930,12910,12910,12910,12910,84229
|
|
20240805,190600,38694906930,12910,12910,12910,12910,0
|
|
20240805,190500,38694906930,12910,12910,12910,12910,0
|
|
20240805,190400,38694906930,12910,12910,12910,12910,0
|
|
20240805,190300,38694906930,12910,12910,12910,12910,0
|
|
20240805,190200,38694906930,12910,12910,12910,12910,0
|
|
20240805,190100,38694906930,12910,12910,12910,12910,0
|
|
20240805,190000,38694906930,12910,12910,12910,12910,0
|
|
20240805,185900,38694906930,12910,12910,12910,12910,0
|
|
20240805,185800,38694906930,12910,12910,12910,12910,0
|
|
20240805,185700,38694906930,12910,12910,12910,12910,0
|
|
20240805,185600,38694906930,12910,12910,12910,12910,0
|
|
20240805,185500,38694906930,12910,12910,12910,12910,0
|
|
20240805,185400,38694906930,12910,12910,12910,12910,0
|
|
20240805,185300,38694906930,12910,12910,12910,12910,0
|
|
20240805,185200,38694906930,12910,12910,12910,12910,0
|
|
20240805,185100,38694906930,12910,12910,12910,12910,0
|
|
20240805,185000,38694906930,12910,12910,12910,12910,0
|
|
20240805,184900,38694906930,12910,12910,12910,12910,0
|
|
20240805,184800,38694906930,12910,12910,12910,12910,0
|
|
20240805,184700,38694906930,12910,12910,12910,12910,0
|
|
20240805,184600,38694906930,12910,12910,12910,12910,0
|
|
20240805,184500,38694906930,12910,12910,12910,12910,0
|
|
20240805,184400,38694906930,12910,12910,12910,12910,0
|
|
20240805,184300,38694906930,12910,12910,12910,12910,0
|
|
20240805,184200,38694906930,12910,12910,12910,12910,0
|
|
20240805,184100,38694906930,12910,12910,12910,12910,0
|
|
20240805,184000,38694906930,12910,12910,12910,12910,0
|
|
20240805,183900,38694906930,12910,12910,12910,12910,0
|
|
20240805,183800,38694906930,12910,12910,12910,12910,0
|
|
20240805,183700,38694906930,12910,12910,12910,12910,84229
|
|
20240805,183600,38694906930,12910,12910,12910,12910,0
|
|
20240805,183500,38694906930,12910,12910,12910,12910,0
|
|
20240805,183400,38694906930,12910,12910,12910,12910,0
|
|
20240805,183300,38694906930,12910,12910,12910,12910,0
|
|
20240805,183200,38694906930,12910,12910,12910,12910,0
|
|
20240805,183100,38694906930,12910,12910,12910,12910,0
|
|
20240805,183000,38694906930,12910,12910,12910,12910,0
|
|
20240805,182900,38694906930,12910,12910,12910,12910,0
|
|
20240805,182800,38694906930,12910,12910,12910,12910,0
|
|
20240805,182700,38694906930,12910,12910,12910,12910,0
|
|
20240805,182600,38694906930,12910,12910,12910,12910,0
|
|
20240805,182500,38694906930,12910,12910,12910,12910,0
|
|
20240805,182400,38694906930,12910,12910,12910,12910,0
|
|
20240805,182300,38694906930,12910,12910,12910,12910,0
|
|
20240805,182200,38694906930,12910,12910,12910,12910,0
|
|
20240805,182100,38694906930,12910,12910,12910,12910,0
|
|
20240805,182000,38694906930,12910,12910,12910,12910,0
|
|
20240805,181900,38694906930,12910,12910,12910,12910,0
|
|
20240805,181800,38694906930,12910,12910,12910,12910,0
|
|
20240805,181700,38694906930,12910,12910,12910,12910,0
|
|
20240805,181600,38694906930,12910,12910,12910,12910,0
|
|
20240805,181500,38694906930,12910,12910,12910,12910,0
|
|
20240805,181400,38694906930,12910,12910,12910,12910,0
|
|
20240805,181300,38694906930,12910,12910,12910,12910,0
|
|
20240805,181200,38694906930,12910,12910,12910,12910,0
|
|
20240805,181100,38694906930,12910,12910,12910,12910,0
|
|
20240805,181000,38694906930,12910,12910,12910,12910,0
|
|
20240805,180900,38694906930,12910,12910,12910,12910,0
|
|
20240805,180800,38694906930,12910,12910,12910,12910,0
|
|
20240805,180700,38694906930,12910,12910,12910,12910,84229
|
|
20240805,180600,38694906930,12910,12910,12910,12910,0
|
|
20240805,180500,38694906930,12910,12910,12910,12910,0
|
|
20240805,180400,38694906930,12910,12910,12910,12910,0
|
|
20240805,180300,38694906930,12910,12910,12910,12910,0
|
|
20240805,180200,38694906930,12910,12910,12910,12910,0
|
|
20240805,180100,38694906930,12910,12910,12910,12910,0
|
|
20240805,180000,38694906930,12910,12910,12910,12910,0
|
|
20240805,175900,38694906930,12910,12910,12910,12910,0
|
|
20240805,175800,38694906930,12910,12910,12910,12910,0
|
|
20240805,175700,38694906930,12910,12910,12910,12910,0
|
|
20240805,175600,38694906930,12910,12910,12910,12910,0
|
|
20240805,175500,38694906930,12910,12910,12910,12910,0
|
|
20240805,175400,38694906930,12910,12910,12910,12910,0
|
|
20240805,175300,38694906930,12910,12910,12910,12910,0
|
|
20240805,175200,38694906930,12910,12910,12910,12910,0
|
|
20240805,175100,38694906930,12910,12910,12910,12910,0
|
|
20240805,175000,38694906930,12910,12910,12910,12910,0
|
|
20240805,174900,38694906930,12910,12910,12910,12910,0
|
|
20240805,174800,38694906930,12910,12910,12910,12910,0
|
|
20240805,174700,38694906930,12910,12910,12910,12910,0
|
|
20240805,174600,38694906930,12910,12910,12910,12910,0
|
|
20240805,174500,38694906930,12910,12910,12910,12910,0
|
|
20240805,174400,38694906930,12910,12910,12910,12910,0
|
|
20240805,174300,38694906930,12910,12910,12910,12910,0
|
|
20240805,174200,38694906930,12910,12910,12910,12910,0
|
|
20240805,174100,38694906930,12910,12910,12910,12910,0
|
|
20240805,174000,38694906930,12910,12910,12910,12910,0
|
|
20240805,173900,38694906930,12910,12910,12910,12910,0
|
|
20240805,173800,38694906930,12910,12910,12910,12910,0
|
|
20240805,173700,38694906930,12910,12910,12910,12910,84229
|
|
20240805,173600,38694906930,12910,12910,12910,12910,0
|
|
20240805,173500,38694906930,12910,12910,12910,12910,0
|
|
20240805,173400,38694906930,12910,12910,12910,12910,0
|
|
20240805,173300,38694906930,12910,12910,12910,12910,0
|
|
20240805,173200,38694906930,12910,12910,12910,12910,0
|
|
20240805,173100,38694906930,12910,12910,12910,12910,0
|
|
20240805,173000,38694906930,12910,12910,12910,12910,0
|
|
20240805,172900,38694906930,12910,12910,12910,12910,0
|
|
20240805,172800,38694906930,12910,12910,12910,12910,0
|
|
20240805,172700,38694906930,12910,12910,12910,12910,0
|
|
20240805,172600,38694906930,12910,12910,12910,12910,0
|
|
20240805,172500,38694906930,12910,12910,12910,12910,0
|
|
20240805,172400,38694906930,12910,12910,12910,12910,0
|
|
20240805,172300,38694906930,12910,12910,12910,12910,0
|
|
20240805,172200,38694906930,12910,12910,12910,12910,0
|
|
20240805,172100,38694906930,12910,12910,12910,12910,0
|
|
20240805,172000,38694906930,12910,12910,12910,12910,0
|
|
20240805,171900,38694906930,12910,12910,12910,12910,0
|
|
20240805,171800,38694906930,12910,12910,12910,12910,0
|
|
20240805,171700,38694906930,12910,12910,12910,12910,0
|
|
20240805,171600,38694906930,12910,12910,12910,12910,0
|
|
20240805,171500,38694906930,12910,12910,12910,12910,0
|
|
20240805,171400,38694906930,12910,12910,12910,12910,0
|
|
20240805,171300,38694906930,12910,12910,12910,12910,0
|
|
20240805,171200,38694906930,12910,12910,12910,12910,0
|
|
20240805,171100,38694906930,12910,12910,12910,12910,0
|
|
20240805,171000,38694906930,12910,12910,12910,12910,0
|
|
20240805,170900,38694906930,12910,12910,12910,12910,0
|
|
20240805,170800,38694906930,12910,12910,12910,12910,0
|
|
20240805,170700,38694906930,12910,12910,12910,12910,84229
|
|
20240805,170600,38694906930,12910,12910,12910,12910,0
|
|
20240805,170500,38694906930,12910,12910,12910,12910,0
|
|
20240805,170400,38694906930,12910,12910,12910,12910,0
|
|
20240805,170300,38694906930,12910,12910,12910,12910,0
|
|
20240805,170200,38694906930,12910,12910,12910,12910,0
|
|
20240805,170100,38694906930,12910,12910,12910,12910,0
|
|
20240805,170000,38694906930,12910,12910,12910,12910,0
|
|
20240805,165900,38694906930,12910,12910,12910,12910,0
|
|
20240805,165800,38694906930,12910,12910,12910,12910,0
|
|
20240805,165700,38694906930,12910,12910,12910,12910,0
|
|
20240805,165600,38694906930,12910,12910,12910,12910,0
|
|
20240805,165500,38694906930,12910,12910,12910,12910,0
|
|
20240805,165400,38694906930,12910,12910,12910,12910,0
|
|
20240805,165300,38694906930,12910,12910,12910,12910,0
|
|
20240805,165200,38694906930,12910,12910,12910,12910,0
|
|
20240805,165100,38694906930,12910,12910,12910,12910,0
|
|
20240805,165000,38694906930,12910,12910,12910,12910,0
|
|
20240805,164900,38694906930,12910,12910,12910,12910,0
|
|
20240805,164800,38694906930,12910,12910,12910,12910,0
|
|
20240805,164700,38694906930,12910,12910,12910,12910,0
|
|
20240805,164600,38694906930,12910,12910,12910,12910,0
|
|
20240805,164500,38694906930,12910,12910,12910,12910,0
|
|
20240805,164400,38694906930,12910,12910,12910,12910,0
|
|
20240805,164300,38694906930,12910,12910,12910,12910,0
|
|
20240805,164200,38694906930,12910,12910,12910,12910,0
|
|
20240805,164100,38694906930,12910,12910,12910,12910,0
|
|
20240805,164000,38694906930,12910,12910,12910,12910,0
|
|
20240805,163900,38694906930,12910,12910,12910,12910,0
|
|
20240805,163800,38694906930,12910,12910,12910,12910,0
|
|
20240805,163700,38694906930,12910,12910,12910,12910,84229
|
|
20240805,163600,38694906930,12910,12910,12910,12910,0
|
|
20240805,163500,38694906930,12910,12910,12910,12910,0
|
|
20240805,163400,38694906930,12910,12910,12910,12910,0
|
|
20240805,163300,38694906930,12910,12910,12910,12910,0
|
|
20240805,163200,38694906930,12910,12910,12910,12910,0
|
|
20240805,163100,38694906930,12910,12910,12910,12910,0
|
|
20240805,163000,38694906930,12910,12910,12910,12910,0
|
|
20240805,162900,38694906930,12910,12910,12910,12910,0
|
|
20240805,162800,38694906930,12910,12910,12910,12910,0
|
|
20240805,162700,38694906930,12910,12910,12910,12910,0
|
|
20240805,162600,38694906930,12910,12910,12910,12910,0
|
|
20240805,162500,38694906930,12910,12910,12910,12910,0
|
|
20240805,162400,38694906930,12910,12910,12910,12910,0
|
|
20240805,162300,38694906930,12910,12910,12910,12910,0
|
|
20240805,162200,38694906930,12910,12910,12910,12910,0
|
|
20240805,162100,38694906930,12910,12910,12910,12910,0
|
|
20240805,162000,38694906930,12910,12910,12910,12910,0
|
|
20240805,161900,38694906930,12910,12910,12910,12910,0
|
|
20240805,161800,38694906930,12910,12910,12910,12910,0
|
|
20240805,161700,38694906930,12910,12910,12910,12910,0
|
|
20240805,161600,38694906930,12910,12910,12910,12910,0
|
|
20240805,161500,38694906930,12910,12910,12910,12910,0
|
|
20240805,161400,38694906930,12910,12910,12910,12910,0
|
|
20240805,161300,38694906930,12910,12910,12910,12910,0
|
|
20240805,161200,38694906930,12910,12910,12910,12910,0
|
|
20240805,161100,38694906930,12910,12910,12910,12910,0
|
|
20240805,161000,38694906930,12910,12910,12910,12910,0
|
|
20240805,160900,38694906930,12910,12910,12910,12910,0
|
|
20240805,160800,38694906930,12910,12910,12910,12910,0
|
|
20240805,160700,38694906930,12910,12910,12910,12910,84229
|
|
20240805,160600,38694906930,12910,12910,12910,12910,0
|
|
20240805,160500,38694906930,12910,12910,12910,12910,0
|
|
20240805,160400,38694906930,12910,12910,12910,12910,0
|
|
20240805,160300,38694906930,12910,12910,12910,12910,0
|
|
20240805,160200,38694906930,12910,12910,12910,12910,0
|
|
20240805,160100,38694906930,12910,12910,12910,12910,0
|
|
20240805,160000,38694906930,12910,12910,12910,12910,0
|
|
20240805,155900,38694906930,12910,12910,12910,12910,0
|
|
20240805,155800,38694906930,12910,12910,12910,12910,0
|
|
20240805,155700,38694906930,12910,12910,12910,12910,0
|
|
20240805,155600,38694906930,12910,12910,12910,12910,0
|
|
20240805,155500,38694906930,12910,12910,12910,12910,0
|
|
20240805,155400,38694906930,12910,12910,12910,12910,0
|
|
20240805,155300,38694906930,12910,12910,12910,12910,0
|
|
20240805,155200,38694906930,12910,12910,12910,12910,0
|
|
20240805,155100,38694906930,12910,12910,12910,12910,0
|
|
20240805,155000,38694906930,12910,12910,12910,12910,0
|
|
20240805,154900,38694906930,12910,12910,12910,12910,0
|
|
20240805,154800,38694906930,12910,12910,12910,12910,0
|
|
20240805,154700,38694906930,12910,12910,12910,12910,0
|
|
20240805,154600,38694906930,12910,12910,12910,12910,0
|
|
20240805,154500,38694906930,12910,12910,12910,12910,0
|
|
20240805,154400,38694906930,12910,12910,12910,12910,0
|
|
20240805,154300,38694906930,12910,12910,12910,12910,0
|
|
20240805,154200,38694906930,12910,12910,12910,12910,0
|
|
20240805,154100,38694906930,12910,12910,12910,12910,0
|
|
20240805,154000,38694906930,12910,12910,12910,12910,0
|
|
20240805,153900,38694906930,12910,12910,12910,12910,0
|
|
20240805,153800,38694906930,12910,12910,12910,12910,0
|
|
20240805,153700,38694906930,12910,12910,12910,12910,84229
|
|
20240805,153600,38694906930,12910,12910,12910,12910,0
|
|
20240805,153500,38694906930,12910,12910,12910,12910,0
|
|
20240805,153400,38694906930,12910,12910,12910,12910,0
|
|
20240805,153300,38694906930,12910,12910,12910,12910,0
|
|
20240805,153200,38694906930,12910,12910,12910,12910,0
|
|
20240805,153100,38694906930,12910,12910,12910,12910,0
|
|
20240805,153000,38694906930,12910,12910,12910,12910,84229
|
|
20240805,152900,37607510540,12950,12950,12950,12950,0
|
|
20240805,152800,37607510540,12950,12950,12950,12950,0
|
|
20240805,152700,37607510540,12950,12950,12950,12950,0
|
|
20240805,152600,37607510540,12950,12950,12950,12950,0
|
|
20240805,152500,37607510540,12950,12950,12950,12950,0
|
|
20240805,152400,37607510540,12950,12950,12950,12950,0
|
|
20240805,152300,37607510540,12950,12950,12950,12950,0
|
|
20240805,152200,37607510540,12950,12950,12950,12950,0
|
|
20240805,152100,37607510540,12950,12950,12950,12950,0
|
|
20240805,152000,37607510540,12950,12950,12950,12950,0
|
|
20240805,151900,37607510540,12950,12940,12950,12910,2435
|
|
20240805,151800,37576049590,12950,12920,12950,12910,4811
|
|
20240805,151700,37513875530,12920,12900,12920,12890,3067
|
|
20240805,151600,37474301400,12900,12870,12920,12860,20754
|
|
20240805,151500,37207042270,12870,12870,12890,12860,6108
|
|
20240805,151400,37128420840,12870,12900,12900,12850,2408
|
|
20240805,151300,37097448620,12860,12850,12870,12840,19508
|
|
20240805,151200,36846765230,12850,12840,12850,12830,1086
|
|
20240805,151100,36832815660,12830,12820,12840,12820,6639
|
|
20240805,151000,36747635940,12820,12830,12830,12820,2997
|
|
20240805,150900,36709196770,12830,12840,12840,12820,8496
|
|
20240805,150800,36600190880,12840,12830,12850,12830,4273
|
|
20240805,150700,36545329270,12840,12840,12890,12840,17029
|
|
20240805,150600,36326494280,12850,12810,12850,12810,10209
|
|
20240805,150500,36195560750,12820,12840,12880,12810,32605
|
|
20240805,150400,35777262440,12870,12940,12950,12850,43244
|
|
20240805,150300,35220293450,12940,13000,13000,12910,21236
|
|
20240805,150200,34945231090,12980,12940,13020,12940,5244
|
|
20240805,150100,34877169150,13020,12900,13020,12890,25998
|
|
20240805,150000,34540752960,12900,12890,12920,12890,14198
|
|
20240805,145900,34357651950,12900,12890,12910,12880,7685
|
|
20240805,145800,34258535850,12890,12840,12890,12840,7546
|
|
20240805,145700,34161442250,12860,12820,12860,12820,3989
|
|
20240805,145600,34110232160,12820,12820,12840,12800,8980
|
|
20240805,145500,33995165600,12800,12840,12840,12800,12410
|
|
20240805,145400,33836175780,12840,12800,12850,12800,10200
|
|
20240805,145300,33705504630,12800,12820,12830,12790,21558
|
|
20240805,145200,33429485370,12810,12870,12880,12810,35354
|
|
20240805,145100,32975227120,12870,12920,12920,12870,47934
|
|
20240805,145000,32357168450,12920,12930,12940,12920,3805
|
|
20240805,144900,32307971590,12920,12950,12950,12920,11076
|
|
20240805,144800,32164779560,12950,12950,12960,12920,12474
|
|
20240805,144700,32003308040,12950,12910,12950,12900,48440
|
|
20240805,144600,31377800880,12910,12910,12910,12900,7461
|
|
20240805,144500,31281509650,12900,12930,12930,12900,40262
|
|
20240805,144400,30761794510,12920,12920,12930,12920,30443
|
|
20240805,144300,30368429310,12920,12920,12920,12920,0
|
|
20240805,144200,30368429310,12920,12920,12920,12920,0
|
|
20240805,144100,30368429310,12920,12920,12920,12920,0
|
|
20240805,144000,30368429310,12920,12920,12920,12920,0
|
|
20240805,143900,30368429310,12920,12920,12920,12920,0
|
|
20240805,143800,30368429310,12920,12920,12920,12920,0
|
|
20240805,143700,30368429310,12920,12920,12920,12920,0
|
|
20240805,143600,30368429310,12920,12920,12920,12920,0
|
|
20240805,143500,30368429310,12920,12920,12920,12920,0
|
|
20240805,143400,30368429310,12920,12920,12920,12920,0
|
|
20240805,143300,30368429310,12920,12920,12920,12920,0
|
|
20240805,143200,30368429310,12920,12920,12920,12920,0
|
|
20240805,143100,30368429310,12920,12920,12920,12920,0
|
|
20240805,143000,30368429310,12920,12920,12920,12920,0
|
|
20240805,142900,30368429310,12920,12920,12920,12920,0
|
|
20240805,142800,30368429310,12920,12920,12920,12920,0
|
|
20240805,142700,30368429310,12920,12920,12920,12920,0
|
|
20240805,142600,30368429310,12920,12920,12920,12920,0
|
|
20240805,142500,30368429310,12920,12920,12920,12920,0
|
|
20240805,142400,30368429310,12920,12920,12920,12920,0
|
|
20240805,142300,30368429310,12920,12920,12920,12920,0
|
|
20240805,142200,30368429310,12920,12920,12920,12920,0
|
|
20240805,142100,30368429310,12920,12920,12920,12920,0
|
|
20240805,142000,30368429310,12920,12920,12920,12920,0
|
|
20240805,141900,30368429310,12920,12920,12920,12920,0
|
|
20240805,141800,30368429310,12920,12920,12920,12920,0
|
|
20240805,141700,30368429310,12920,12920,12920,12920,0
|
|
20240805,141600,30368429310,12920,12920,12920,12920,0
|
|
20240805,141500,30368429310,12920,12920,12920,12920,0
|
|
20240805,141400,30368429310,12920,12910,12920,12910,819
|
|
20240805,141300,30357848270,12920,12920,12930,12910,34176
|
|
20240805,141200,29916228280,12930,12920,12930,12920,5432
|
|
20240805,141100,29846039370,12930,12930,12930,12920,768
|
|
20240805,141000,29836113180,12930,12930,12930,12920,2172
|
|
20240805,140900,29808029780,12920,12930,12940,12920,2617
|
|
20240805,140800,29774190100,12920,12930,12930,12920,1012
|
|
20240805,140700,29761109690,12930,12920,12930,12920,2587
|
|
20240805,140600,29727678300,12920,12920,12920,12910,3023
|
|
20240805,140500,29688622770,12920,12910,12930,12910,8954
|
|
20240805,140400,29572940640,12920,12910,12920,12910,4203
|
|
20240805,140300,29518650060,12920,12920,12920,12910,2242
|
|
20240805,140200,29489692280,12920,12910,12920,12910,853
|
|
20240805,140100,29478676400,12910,12900,12920,12900,1749
|
|
20240805,140000,29456095150,12900,12900,12910,12900,12565
|
|
20240805,135900,29293923550,12900,12910,12920,12900,3056
|
|
20240805,135800,29254476140,12910,12910,12920,12900,2836
|
|
20240805,135700,29217868390,12910,12910,12920,12900,4772
|
|
20240805,135600,29156279460,12910,12910,12920,12900,15989
|
|
20240805,135500,28949859000,12900,12900,12910,12900,8262
|
|
20240805,135400,28843269780,12900,12920,12930,12900,33801
|
|
20240805,135300,28406817470,12930,12920,12930,12920,7384
|
|
20240805,135200,28311390890,12930,12920,12940,12920,1984
|
|
20240805,135100,28285751130,12920,12920,12930,12910,2072
|
|
20240805,135000,28258982470,12930,12910,12930,12910,9994
|
|
20240805,134900,28129923430,12910,12920,12930,12910,77098
|
|
20240805,134800,27133855370,12930,12930,12940,12910,12539
|
|
20240805,134700,26971799410,12930,12930,12940,12920,5250
|
|
20240805,134600,26903914500,12940,12940,12950,12920,5092
|
|
20240805,134500,26838079560,12950,12960,12970,12940,2738
|
|
20240805,134400,26802611720,12960,12970,12970,12960,1372
|
|
20240805,134300,26784825710,12970,12930,12970,12920,15987
|
|
20240805,134200,26578052120,12940,12980,12980,12930,26495
|
|
20240805,134100,26234883870,12980,12990,13000,12980,1716
|
|
20240805,134000,26212596960,12990,12990,13000,12980,305
|
|
20240805,133900,26208636510,12980,12980,12990,12980,3563
|
|
20240805,133800,26162384070,12990,13000,13000,12980,5830
|
|
20240805,133700,26086653720,13000,12990,13020,12990,3903
|
|
20240805,133600,26035869060,12990,12990,13020,12990,1226
|
|
20240805,133500,26019933000,12990,12980,13010,12980,3037
|
|
20240805,133400,25980447440,12980,13010,13020,12980,2626
|
|
20240805,133300,25946303510,13010,13000,13020,12990,2548
|
|
20240805,133200,25913187290,13010,12990,13030,12960,31809
|
|
20240805,133100,25499892890,12980,12990,12990,12980,568
|
|
20240805,133000,25492519140,12980,12990,12990,12980,650
|
|
20240805,132900,25484080810,12980,12980,12990,12980,1416
|
|
20240805,132800,25465700980,12990,12980,12990,12950,4576
|
|
20240805,132700,25406407220,12990,12980,12990,12960,2416
|
|
20240805,132600,25375051730,12980,12980,12990,12950,9840
|
|
20240805,132500,25247523650,12980,12980,12980,12960,3700
|
|
20240805,132400,25199532190,12980,12990,13000,12960,7107
|
|
20240805,132300,25107287470,12990,12990,13000,12990,2852
|
|
20240805,132200,25070238880,12990,12980,13000,12980,4625
|
|
20240805,132100,25010173280,12990,12990,12990,12980,986
|
|
20240805,132000,24997371080,12990,12990,12990,12970,10692
|
|
20240805,131900,24858573290,12990,12990,13000,12980,3037
|
|
20240805,131800,24819117250,13000,12990,13000,12990,891
|
|
20240805,131700,24807540360,12990,13010,13010,12990,735
|
|
20240805,131600,24797987870,13000,13020,13020,12990,14442
|
|
20240805,131500,24610243800,13020,13020,13040,13010,4600
|
|
20240805,131400,24550338510,13020,13010,13020,13000,1321
|
|
20240805,131300,24533153620,13010,13000,13010,13000,1791
|
|
20240805,131200,24509863050,13010,13000,13010,12990,2019
|
|
20240805,131100,24483605860,13000,12990,13050,12990,2458
|
|
20240805,131000,24451632190,13010,13010,13020,12980,2530
|
|
20240805,130900,24418760380,13010,13010,13030,13000,5998
|
|
20240805,130800,24340726170,13010,13020,13020,13000,3710
|
|
20240805,130700,24292457210,13010,13010,13010,13000,12890
|
|
20240805,130600,24124787420,13010,13010,13020,13000,1634
|
|
20240805,130500,24103526440,13010,12980,13020,12970,4773
|
|
20240805,130400,24041521470,12980,12950,12990,12940,3517
|
|
20240805,130300,23995930000,12940,12950,12960,12940,4470
|
|
20240805,130200,23938050880,12950,12950,12960,12940,2868
|
|
20240805,130100,23900914240,12950,12950,12950,12940,7783
|
|
20240805,130000,23800152760,12950,13000,13010,12900,80072
|
|
20240805,125900,22760925840,13010,13010,13020,13000,7645
|
|
20240805,125800,22661484140,13020,13030,13030,13010,12507
|
|
20240805,125700,22498670250,13020,13040,13050,13020,12506
|
|
20240805,125600,22335621310,13050,13060,13070,13040,8770
|
|
20240805,125500,22221121970,13060,13050,13060,13050,1081
|
|
20240805,125400,22207010430,13050,13060,13060,13050,800
|
|
20240805,125300,22196564560,13060,13070,13070,13060,1509
|
|
20240805,125200,22176856320,13070,13070,13080,13060,1545
|
|
20240805,125100,22156657300,13060,13050,13070,13050,7465
|
|
20240805,125000,22059181890,13050,13060,13060,13050,4395
|
|
20240805,124900,22001822950,13060,13050,13060,13040,1485
|
|
20240805,124800,21982451570,13050,13050,13050,13040,1936
|
|
20240805,124700,21957188930,13050,13060,13060,13050,1786
|
|
20240805,124600,21933875440,13050,13060,13060,13050,19178
|
|
20240805,124500,21683587190,13060,13050,13060,13050,3933
|
|
20240805,124400,21632255950,13050,13050,13060,13050,1314
|
|
20240805,124300,21615102930,13060,13050,13060,13050,2022
|
|
20240805,124200,21588704010,13060,13070,13070,13050,17370
|
|
20240805,124100,21361851790,13070,13110,13110,13060,113004
|
|
20240805,124000,19881863670,13100,13100,13110,13100,1441
|
|
20240805,123900,19862985180,13110,13110,13110,13100,4935
|
|
20240805,123800,19798313510,13110,13100,13110,13100,6508
|
|
20240805,123700,19713044530,13110,13120,13120,13100,24305
|
|
20240805,123600,19394411290,13120,13110,13120,13110,2462
|
|
20240805,123500,19362122740,13120,13130,13130,13110,2748
|
|
20240805,123400,19326068470,13130,13120,13130,13120,901
|
|
20240805,123300,19314241810,13120,13120,13130,13120,636
|
|
20240805,123200,19305895970,13120,13130,13130,13120,761
|
|
20240805,123100,19295908580,13120,13120,13120,13110,2737
|
|
20240805,123000,19260005040,13120,13120,13120,13110,1404
|
|
20240805,122900,19241589240,13110,13120,13130,13110,11099
|
|
20240805,122800,19095967700,13120,13120,13130,13120,903
|
|
20240805,122700,19084117970,13130,13130,13130,13120,200
|
|
20240805,122600,19081492990,13120,13120,13130,13120,1925
|
|
20240805,122500,19056234750,13120,13130,13130,13120,473
|
|
20240805,122400,19050027100,13130,13140,13140,13130,15287
|
|
20240805,122300,18849288090,13140,13140,13140,13130,1224
|
|
20240805,122200,18833213110,13130,13140,13140,13130,371
|
|
20240805,122100,18828338860,13140,13140,13140,13130,703
|
|
20240805,122000,18819104710,13130,13150,13160,13130,10124
|
|
20240805,121900,18686062570,13150,13140,13150,13130,2167
|
|
20240805,121800,18657587650,13140,13140,13150,13130,6384
|
|
20240805,121700,18573704900,13150,13150,13150,13140,782
|
|
20240805,121600,18563427160,13150,13150,13150,13140,1089
|
|
20240805,121500,18549108850,13150,13140,13150,13140,1433
|
|
20240805,121400,18530271450,13150,13140,13150,13140,3722
|
|
20240805,121300,18481362990,13150,13140,13150,13140,1345
|
|
20240805,121200,18463684050,13150,13140,13150,13140,707
|
|
20240805,121100,18454388160,13140,13150,13150,13140,1048
|
|
20240805,121000,18440610810,13160,13170,13170,13140,3428
|
|
20240805,120900,18395528280,13160,13150,13170,13150,834
|
|
20240805,120800,18384553160,13170,13150,13170,13140,12079
|
|
20240805,120700,18225753500,13160,13150,13160,13150,2507
|
|
20240805,120600,18192776570,13150,13150,13160,13140,10395
|
|
20240805,120500,18056118730,13150,13140,13150,13140,300
|
|
20240805,120400,18052176230,13150,13140,13150,13140,992
|
|
20240805,120300,18039140630,13140,13140,13150,13130,948
|
|
20240805,120200,18026684600,13130,13130,13140,13130,1259
|
|
20240805,120100,18010152030,13140,13130,13140,13130,436
|
|
20240805,120000,18004425450,13130,13120,13140,13110,1547
|
|
20240805,115900,17984130030,13110,13120,13140,13110,3977
|
|
20240805,115800,17931950350,13120,13120,13120,13110,448
|
|
20240805,115700,17926074750,13120,13120,13120,13110,852
|
|
20240805,115600,17914897670,13120,13120,13120,13110,1139
|
|
20240805,115500,17899956550,13120,13120,13130,13110,2738
|
|
20240805,115400,17864044880,13130,13120,13130,13120,1002
|
|
20240805,115300,17850890300,13130,13130,13140,13120,1385
|
|
20240805,115200,17832707670,13120,13120,13130,13110,809
|
|
20240805,115100,17822099440,13110,13120,13130,13110,2256
|
|
20240805,115000,17792501930,13120,13140,13140,13120,1671
|
|
20240805,114900,17770571710,13140,13110,13140,13110,1048
|
|
20240805,114800,17756824200,13120,13110,13120,13110,1486
|
|
20240805,114700,17737330640,13120,13110,13120,13110,1238
|
|
20240805,114600,17721100290,13110,13120,13120,13110,579
|
|
20240805,114500,17713508410,13110,13120,13120,13110,495
|
|
20240805,114400,17707016350,13120,13120,13120,13110,1485
|
|
20240805,114300,17687541120,13120,13110,13120,13110,2002
|
|
20240805,114200,17661291920,13100,13110,13120,13100,2453
|
|
20240805,114100,17629133050,13110,13130,13150,13100,10511
|
|
20240805,114000,17491289130,13130,13130,13130,13120,1861
|
|
20240805,113900,17466859050,13120,13130,13130,13120,1461
|
|
20240805,113800,17447681970,13130,13130,13130,13120,589
|
|
20240805,113700,17439950580,13130,13130,13140,13120,1489
|
|
20240805,113600,17420401640,13130,13130,13130,13120,921
|
|
20240805,113500,17408310670,13130,13150,13160,13120,9040
|
|
20240805,113400,17289435030,13160,13160,13170,13150,1818
|
|
20240805,113300,17265516120,13160,13160,13170,13160,2298
|
|
20240805,113200,17235272400,13160,13140,13170,13130,7924
|
|
20240805,113100,17131090410,13130,13110,13140,13110,5484
|
|
20240805,113000,17059167000,13120,13120,13120,13110,835
|
|
20240805,112900,17048213390,13110,13110,13120,13110,4121
|
|
20240805,112800,16994185570,13110,13120,13120,13110,1043
|
|
20240805,112700,16980509190,13120,13120,13130,13110,1323
|
|
20240805,112600,16963155280,13120,13130,13130,13100,41918
|
|
20240805,112500,16413867240,13130,13120,13150,13120,7436
|
|
20240805,112400,16316251460,13120,13120,13130,13120,5395
|
|
20240805,112300,16245466520,13130,13110,13130,13110,1956
|
|
20240805,112200,16219802360,13120,13130,13130,13110,5591
|
|
20240805,112100,16146495210,13130,13130,13140,13110,13204
|
|
20240805,112000,15973181740,13120,13110,13120,13110,14881
|
|
20240805,111900,15777947440,13110,13110,13120,13110,814
|
|
20240805,111800,15767270310,13110,13120,13120,13110,556
|
|
20240805,111700,15759977560,13120,13120,13120,13110,2563
|
|
20240805,111600,15726363710,13120,13120,13130,13100,17977
|
|
20240805,111500,15490677940,13120,13110,13130,13110,2762
|
|
20240805,111400,15454438040,13120,13130,13130,13110,23506
|
|
20240805,111300,15146047410,13130,13130,13140,13120,5051
|
|
20240805,111200,15079722560,13140,13130,13140,13120,7653
|
|
20240805,111100,14979244670,13120,13130,13140,13120,3612
|
|
20240805,111000,14931833190,13130,13120,13130,13120,3053
|
|
20240805,110900,14891756760,13120,13130,13130,13120,1426
|
|
20240805,110800,14873036110,13130,13140,13140,13120,7225
|
|
20240805,110700,14778176950,13140,13140,13140,13130,779
|
|
20240805,110600,14767945040,13140,13150,13150,13130,6626
|
|
20240805,110500,14680876140,13140,13160,13160,13140,7120
|
|
20240805,110400,14587215890,13150,13150,13160,13150,637
|
|
20240805,110300,14578838880,13150,13140,13160,13140,8944
|
|
20240805,110200,14461223780,13150,13150,13160,13140,5453
|
|
20240805,110100,14389518510,13150,13160,13160,13140,2697
|
|
20240805,110000,14354052150,13150,13160,13160,13150,1234
|
|
20240805,105900,14337814570,13160,13160,13170,13150,1382
|
|
20240805,105800,14319631150,13170,13160,13170,13150,895
|
|
20240805,105700,14307853610,13160,13150,13170,13140,3665
|
|
20240805,105600,14259648020,13150,13140,13160,13140,4609
|
|
20240805,105500,14199044120,13150,13150,13150,13140,905
|
|
20240805,105400,14187148920,13150,13140,13150,13140,1412
|
|
20240805,105300,14168591370,13140,13130,13150,13130,5803
|
|
20240805,105200,14092388090,13120,13120,13130,13120,2665
|
|
20240805,105100,14057410370,13120,13170,13170,13120,58530
|
|
20240805,105000,13287678120,13170,13170,13170,13160,3706
|
|
20240805,104900,13238874980,13170,13180,13190,13170,14744
|
|
20240805,104800,13044655950,13190,13190,13190,13180,731
|
|
20240805,104700,13035018150,13190,13190,13190,13180,8524
|
|
20240805,104600,12922652400,13180,13190,13190,13180,1053
|
|
20240805,104500,12908765160,13180,13190,13190,13180,3035
|
|
20240805,104400,12868759570,13190,13200,13200,13180,2234
|
|
20240805,104300,12839293720,13200,13210,13210,13190,5337
|
|
20240805,104200,12768858400,13210,13210,13220,13200,702
|
|
20240805,104100,12759586060,13210,13200,13220,13190,3487
|
|
20240805,104000,12713538490,13200,13200,13200,13180,5810
|
|
20240805,103900,12636898640,13190,13190,13200,13190,1302
|
|
20240805,103800,12619719170,13190,13200,13200,13190,3087
|
|
20240805,103700,12578985810,13200,13210,13210,13200,4604
|
|
20240805,103600,12518204030,13210,13210,13210,13200,3879
|
|
20240805,103500,12466964480,13210,13220,13220,13210,1237
|
|
20240805,103400,12450620970,13210,13210,13220,13210,1900
|
|
20240805,103300,12425521030,13210,13220,13230,13200,2894
|
|
20240805,103200,12387269820,13220,13190,13230,13180,19899
|
|
20240805,103100,12124588580,13190,13170,13190,13160,11068
|
|
20240805,103000,11978752050,13170,13170,13170,13160,1403
|
|
20240805,102900,11960279310,13170,13160,13170,13160,2129
|
|
20240805,102800,11932258740,13160,13170,13170,13150,3765
|
|
20240805,102700,11882721040,13160,13170,13170,13160,6095
|
|
20240805,102600,11802502180,13170,13180,13190,13170,10442
|
|
20240805,102500,11664929180,13190,13180,13190,13170,2111
|
|
20240805,102400,11637093190,13180,13210,13210,13170,14658
|
|
20240805,102300,11443729590,13210,13210,13210,13200,2025
|
|
20240805,102200,11416984150,13210,13210,13210,13200,2253
|
|
20240805,102100,11387231430,13200,13210,13210,13200,3335
|
|
20240805,102000,11343191500,13210,13210,13220,13200,9117
|
|
20240805,101900,11222760460,13210,13220,13220,13200,37186
|
|
20240805,101800,10731873120,13220,13210,13220,13210,7508
|
|
20240805,101700,10632689750,13210,13210,13220,13210,2104
|
|
20240805,101600,10604890050,13220,13220,13220,13210,1631
|
|
20240805,101500,10583334950,13220,13210,13220,13210,3598
|
|
20240805,101400,10535797050,13210,13220,13220,13210,11967
|
|
20240805,101300,10377703920,13220,13220,13220,13210,1763
|
|
20240805,101200,10354400690,13210,13230,13230,13210,17832
|
|
20240805,101100,10118753580,13230,13230,13230,13220,4563
|
|
20240805,101000,10058413510,13230,13240,13240,13230,18619
|
|
20240805,100900,9811995870,13240,13240,13240,13230,6700
|
|
20240805,100800,9723289140,13240,13250,13260,13240,15822
|
|
20240805,100700,9513692530,13260,13250,13260,13240,3865
|
|
20240805,100600,9462486860,13250,13240,13250,13240,1503
|
|
20240805,100500,9442582880,13240,13250,13250,13240,7600
|
|
20240805,100400,9341945530,13250,13250,13270,13240,6547
|
|
20240805,100300,9255161680,13250,13250,13260,13250,5530
|
|
20240805,100200,9181887710,13250,13250,13260,13230,20641
|
|
20240805,100100,8908662370,13250,13250,13250,13230,2844
|
|
20240805,100000,8870997770,13250,13260,13260,13230,14548
|
|
20240805,095900,8678292940,13260,13270,13270,13250,31983
|
|
20240805,095800,8254469430,13270,13290,13290,13260,8770
|
|
20240805,095700,8138090810,13290,13280,13290,13270,2361
|
|
20240805,095600,8106726880,13280,13270,13290,13270,2880
|
|
20240805,095500,8068476800,13280,13270,13280,13250,19088
|
|
20240805,095400,7815302870,13270,13260,13270,13260,6161
|
|
20240805,095300,7733590890,13260,13260,13270,13250,3458
|
|
20240805,095200,7687743290,13260,13270,13270,13260,7545
|
|
20240805,095100,7587692820,13260,13270,13280,13260,14035
|
|
20240805,095000,7401535170,13270,13290,13300,13260,19168
|
|
20240805,094900,7147155960,13290,13300,13300,13280,17353
|
|
20240805,094800,6916645280,13300,13310,13310,13290,2089
|
|
20240805,094700,6888864030,13290,13310,13310,13290,16925
|
|
20240805,094600,6663880380,13310,13320,13320,13300,10091
|
|
20240805,094500,6529627500,13320,13310,13320,13310,2929
|
|
20240805,094400,6490637140,13320,13330,13330,13310,3367
|
|
20240805,094300,6445791350,13320,13330,13340,13320,2122
|
|
20240805,094200,6417503680,13330,13330,13330,13320,3724
|
|
20240805,094100,6367890380,13330,13330,13340,13320,5171
|
|
20240805,094000,6298961660,13330,13320,13330,13310,2958
|
|
20240805,093900,6259552210,13320,13310,13330,13300,4041
|
|
20240805,093800,6205753070,13310,13300,13320,13290,7405
|
|
20240805,093700,6107222260,13300,13320,13320,13290,17896
|
|
20240805,093600,5869105530,13310,13330,13330,13310,4705
|
|
20240805,093500,5806431270,13330,13340,13340,13320,2199
|
|
20240805,093400,5777118770,13340,13350,13360,13330,6851
|
|
20240805,093300,5685716020,13350,13380,13380,13340,14010
|
|
20240805,093200,5498562840,13380,13380,13380,13360,3662
|
|
20240805,093100,5449599460,13370,13430,13430,13350,7192
|
|
20240805,093000,5353302660,13420,13420,13430,13410,3819
|
|
20240805,092900,5302034380,13420,13380,13430,13350,12916
|
|
20240805,092800,5129055960,13390,13370,13390,13360,8647
|
|
20240805,092700,5013377590,13370,13300,13370,13300,28963
|
|
20240805,092600,4627333920,13310,13300,13310,13300,7657
|
|
20240805,092500,4525480050,13300,13290,13300,13280,9531
|
|
20240805,092400,4398815860,13290,13290,13310,13290,4441
|
|
20240805,092300,4339783180,13310,13320,13320,13300,6707
|
|
20240805,092200,4250555920,13320,13290,13330,13280,9111
|
|
20240805,092100,4129401570,13290,13310,13330,13280,26929
|
|
20240805,092000,3771191950,13310,13310,13320,13300,5974
|
|
20240805,091900,3691691880,13300,13310,13310,13300,19021
|
|
20240805,091800,3438673660,13300,13340,13340,13300,20530
|
|
20240805,091700,3165223740,13340,13350,13360,13330,10395
|
|
20240805,091600,3026554610,13350,13360,13360,13350,4569
|
|
20240805,091500,2965541400,13350,13340,13360,13340,6779
|
|
20240805,091400,2875080280,13340,13360,13360,13330,8964
|
|
20240805,091300,2755473090,13350,13340,13360,13330,2339
|
|
20240805,091200,2724258370,13340,13380,13380,13330,19435
|
|
20240805,091100,2464684560,13380,13410,13410,13360,5486
|
|
20240805,091000,2391210340,13360,13370,13410,13360,12145
|
|
20240805,090900,2228632090,13370,13380,13380,13360,2248
|
|
20240805,090800,2198572860,13390,13400,13400,13360,10306
|
|
20240805,090700,2060708990,13400,13400,13410,13360,18725
|
|
20240805,090600,1810236930,13400,13400,13410,13380,21059
|
|
20240805,090500,1528089060,13410,13440,13440,13400,18424
|
|
20240805,090400,1280781510,13440,13480,13480,13430,10148
|
|
20240805,090300,1144336020,13480,13440,13480,13410,16860
|
|
20240805,090200,917526720,13430,13490,13500,13430,21469
|
|
20240805,090100,628345250,13480,13500,13500,13480,10570
|
|
20240805,090000,485786330,13500,13520,13560,13480,35878
|