612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,190900,18708293160,9300,9300,9300,9300,54086
|
|
20240808,190800,18708293160,9300,9300,9300,9300,0
|
|
20240808,190700,18708293160,9300,9300,9300,9300,0
|
|
20240808,190600,18708293160,9300,9300,9300,9300,0
|
|
20240808,190500,18708293160,9300,9300,9300,9300,0
|
|
20240808,190400,18708293160,9300,9300,9300,9300,0
|
|
20240808,190300,18708293160,9300,9300,9300,9300,0
|
|
20240808,190200,18708293160,9300,9300,9300,9300,0
|
|
20240808,190100,18708293160,9300,9300,9300,9300,0
|
|
20240808,190000,18708293160,9300,9300,9300,9300,0
|
|
20240808,185900,18708293160,9300,9300,9300,9300,0
|
|
20240808,185800,18708293160,9300,9300,9300,9300,0
|
|
20240808,185700,18708293160,9300,9300,9300,9300,0
|
|
20240808,185600,18708293160,9300,9300,9300,9300,0
|
|
20240808,185500,18708293160,9300,9300,9300,9300,0
|
|
20240808,185400,18708293160,9300,9300,9300,9300,0
|
|
20240808,185300,18708293160,9300,9300,9300,9300,0
|
|
20240808,185200,18708293160,9300,9300,9300,9300,0
|
|
20240808,185100,18708293160,9300,9300,9300,9300,0
|
|
20240808,185000,18708293160,9300,9300,9300,9300,0
|
|
20240808,184900,18708293160,9300,9300,9300,9300,0
|
|
20240808,184800,18708293160,9300,9300,9300,9300,0
|
|
20240808,184700,18708293160,9300,9300,9300,9300,0
|
|
20240808,184600,18708293160,9300,9300,9300,9300,0
|
|
20240808,184500,18708293160,9300,9300,9300,9300,0
|
|
20240808,184400,18708293160,9300,9300,9300,9300,0
|
|
20240808,184300,18708293160,9300,9300,9300,9300,0
|
|
20240808,184200,18708293160,9300,9300,9300,9300,0
|
|
20240808,184100,18708293160,9300,9300,9300,9300,0
|
|
20240808,184000,18708293160,9300,9300,9300,9300,0
|
|
20240808,183900,18708293160,9300,9300,9300,9300,54086
|
|
20240808,183800,18708293160,9300,9300,9300,9300,0
|
|
20240808,183700,18708293160,9300,9300,9300,9300,0
|
|
20240808,183600,18708293160,9300,9300,9300,9300,0
|
|
20240808,183500,18708293160,9300,9300,9300,9300,0
|
|
20240808,183400,18708293160,9300,9300,9300,9300,0
|
|
20240808,183300,18708293160,9300,9300,9300,9300,0
|
|
20240808,183200,18708293160,9300,9300,9300,9300,0
|
|
20240808,183100,18708293160,9300,9300,9300,9300,0
|
|
20240808,183000,18708293160,9300,9300,9300,9300,0
|
|
20240808,182900,18708293160,9300,9300,9300,9300,0
|
|
20240808,182800,18708293160,9300,9300,9300,9300,0
|
|
20240808,182700,18708293160,9300,9300,9300,9300,0
|
|
20240808,182600,18708293160,9300,9300,9300,9300,0
|
|
20240808,182500,18708293160,9300,9300,9300,9300,0
|
|
20240808,182400,18708293160,9300,9300,9300,9300,0
|
|
20240808,182300,18708293160,9300,9300,9300,9300,0
|
|
20240808,182200,18708293160,9300,9300,9300,9300,0
|
|
20240808,182100,18708293160,9300,9300,9300,9300,0
|
|
20240808,182000,18708293160,9300,9300,9300,9300,0
|
|
20240808,181900,18708293160,9300,9300,9300,9300,0
|
|
20240808,181800,18708293160,9300,9300,9300,9300,0
|
|
20240808,181700,18708293160,9300,9300,9300,9300,0
|
|
20240808,181600,18708293160,9300,9300,9300,9300,0
|
|
20240808,181500,18708293160,9300,9300,9300,9300,0
|
|
20240808,181400,18708293160,9300,9300,9300,9300,0
|
|
20240808,181300,18708293160,9300,9300,9300,9300,0
|
|
20240808,181200,18708293160,9300,9300,9300,9300,0
|
|
20240808,181100,18708293160,9300,9300,9300,9300,0
|
|
20240808,181000,18708293160,9300,9300,9300,9300,0
|
|
20240808,180900,18708293160,9300,9300,9300,9300,54086
|
|
20240808,180800,18708293160,9300,9300,9300,9300,0
|
|
20240808,180700,18708293160,9300,9300,9300,9300,0
|
|
20240808,180600,18708293160,9300,9300,9300,9300,0
|
|
20240808,180500,18708293160,9300,9300,9300,9300,0
|
|
20240808,180400,18708293160,9300,9300,9300,9300,0
|
|
20240808,180300,18708293160,9300,9300,9300,9300,0
|
|
20240808,180200,18708293160,9300,9300,9300,9300,0
|
|
20240808,180100,18708293160,9300,9300,9300,9300,0
|
|
20240808,180000,18708293160,9300,9300,9300,9300,0
|
|
20240808,175900,18708293160,9300,9300,9300,9300,0
|
|
20240808,175800,18708293160,9300,9300,9300,9300,0
|
|
20240808,175700,18708293160,9300,9300,9300,9300,0
|
|
20240808,175600,18708293160,9300,9300,9300,9300,0
|
|
20240808,175500,18708293160,9300,9300,9300,9300,0
|
|
20240808,175400,18708293160,9300,9300,9300,9300,0
|
|
20240808,175300,18708293160,9300,9300,9300,9300,0
|
|
20240808,175200,18708293160,9300,9300,9300,9300,0
|
|
20240808,175100,18708293160,9300,9300,9300,9300,0
|
|
20240808,175000,18708293160,9300,9300,9300,9300,0
|
|
20240808,174900,18708293160,9300,9300,9300,9300,0
|
|
20240808,174800,18708293160,9300,9300,9300,9300,0
|
|
20240808,174700,18708293160,9300,9300,9300,9300,0
|
|
20240808,174600,18708293160,9300,9300,9300,9300,0
|
|
20240808,174500,18708293160,9300,9300,9300,9300,0
|
|
20240808,174400,18708293160,9300,9300,9300,9300,0
|
|
20240808,174300,18708293160,9300,9300,9300,9300,0
|
|
20240808,174200,18708293160,9300,9300,9300,9300,0
|
|
20240808,174100,18708293160,9300,9300,9300,9300,0
|
|
20240808,174000,18708293160,9300,9300,9300,9300,0
|
|
20240808,173900,18708293160,9300,9300,9300,9300,54086
|
|
20240808,173800,18708293160,9300,9300,9300,9300,0
|
|
20240808,173700,18708293160,9300,9300,9300,9300,0
|
|
20240808,173600,18708293160,9300,9300,9300,9300,0
|
|
20240808,173500,18708293160,9300,9300,9300,9300,0
|
|
20240808,173400,18708293160,9300,9300,9300,9300,0
|
|
20240808,173300,18708293160,9300,9300,9300,9300,0
|
|
20240808,173200,18708293160,9300,9300,9300,9300,0
|
|
20240808,173100,18708293160,9300,9300,9300,9300,0
|
|
20240808,173000,18708293160,9300,9300,9300,9300,0
|
|
20240808,172900,18708293160,9300,9300,9300,9300,0
|
|
20240808,172800,18708293160,9300,9300,9300,9300,0
|
|
20240808,172700,18708293160,9300,9300,9300,9300,0
|
|
20240808,172600,18708293160,9300,9300,9300,9300,0
|
|
20240808,172500,18708293160,9300,9300,9300,9300,0
|
|
20240808,172400,18708293160,9300,9300,9300,9300,0
|
|
20240808,172300,18708293160,9300,9300,9300,9300,0
|
|
20240808,172200,18708293160,9300,9300,9300,9300,0
|
|
20240808,172100,18708293160,9300,9300,9300,9300,0
|
|
20240808,172000,18708293160,9300,9300,9300,9300,0
|
|
20240808,171900,18708293160,9300,9300,9300,9300,0
|
|
20240808,171800,18708293160,9300,9300,9300,9300,0
|
|
20240808,171700,18708293160,9300,9300,9300,9300,0
|
|
20240808,171600,18708293160,9300,9300,9300,9300,0
|
|
20240808,171500,18708293160,9300,9300,9300,9300,0
|
|
20240808,171400,18708293160,9300,9300,9300,9300,0
|
|
20240808,171300,18708293160,9300,9300,9300,9300,0
|
|
20240808,171200,18708293160,9300,9300,9300,9300,0
|
|
20240808,171100,18708293160,9300,9300,9300,9300,0
|
|
20240808,171000,18708293160,9300,9300,9300,9300,0
|
|
20240808,170900,18708293160,9300,9300,9300,9300,54086
|
|
20240808,170800,18708293160,9300,9300,9300,9300,0
|
|
20240808,170700,18708293160,9300,9300,9300,9300,0
|
|
20240808,170600,18708293160,9300,9300,9300,9300,0
|
|
20240808,170500,18708293160,9300,9300,9300,9300,0
|
|
20240808,170400,18708293160,9300,9300,9300,9300,0
|
|
20240808,170300,18708293160,9300,9300,9300,9300,0
|
|
20240808,170200,18708293160,9300,9300,9300,9300,0
|
|
20240808,170100,18708293160,9300,9300,9300,9300,0
|
|
20240808,170000,18708293160,9300,9300,9300,9300,0
|
|
20240808,165900,18708293160,9300,9300,9300,9300,0
|
|
20240808,165800,18708293160,9300,9300,9300,9300,0
|
|
20240808,165700,18708293160,9300,9300,9300,9300,0
|
|
20240808,165600,18708293160,9300,9300,9300,9300,0
|
|
20240808,165500,18708293160,9300,9300,9300,9300,0
|
|
20240808,165400,18708293160,9300,9300,9300,9300,0
|
|
20240808,165300,18708293160,9300,9300,9300,9300,0
|
|
20240808,165200,18708293160,9300,9300,9300,9300,0
|
|
20240808,165100,18708293160,9300,9300,9300,9300,0
|
|
20240808,165000,18708293160,9300,9300,9300,9300,0
|
|
20240808,164900,18708293160,9300,9300,9300,9300,0
|
|
20240808,164800,18708293160,9300,9300,9300,9300,0
|
|
20240808,164700,18708293160,9300,9300,9300,9300,0
|
|
20240808,164600,18708293160,9300,9300,9300,9300,0
|
|
20240808,164500,18708293160,9300,9300,9300,9300,0
|
|
20240808,164400,18708293160,9300,9300,9300,9300,0
|
|
20240808,164300,18708293160,9300,9300,9300,9300,0
|
|
20240808,164200,18708293160,9300,9300,9300,9300,0
|
|
20240808,164100,18708293160,9300,9300,9300,9300,0
|
|
20240808,164000,18708293160,9300,9300,9300,9300,0
|
|
20240808,163900,18708293160,9300,9300,9300,9300,54086
|
|
20240808,163800,18708293160,9300,9300,9300,9300,0
|
|
20240808,163700,18708293160,9300,9300,9300,9300,0
|
|
20240808,163600,18708293160,9300,9300,9300,9300,0
|
|
20240808,163500,18708293160,9300,9300,9300,9300,0
|
|
20240808,163400,18708293160,9300,9300,9300,9300,0
|
|
20240808,163300,18708293160,9300,9300,9300,9300,0
|
|
20240808,163200,18708293160,9300,9300,9300,9300,0
|
|
20240808,163100,18708293160,9300,9300,9300,9300,0
|
|
20240808,163000,18708293160,9300,9300,9300,9300,0
|
|
20240808,162900,18708293160,9300,9300,9300,9300,0
|
|
20240808,162800,18708293160,9300,9300,9300,9300,0
|
|
20240808,162700,18708293160,9300,9300,9300,9300,0
|
|
20240808,162600,18708293160,9300,9300,9300,9300,0
|
|
20240808,162500,18708293160,9300,9300,9300,9300,0
|
|
20240808,162400,18708293160,9300,9300,9300,9300,0
|
|
20240808,162300,18708293160,9300,9300,9300,9300,0
|
|
20240808,162200,18708293160,9300,9300,9300,9300,0
|
|
20240808,162100,18708293160,9300,9300,9300,9300,0
|
|
20240808,162000,18708293160,9300,9300,9300,9300,0
|
|
20240808,161900,18708293160,9300,9300,9300,9300,0
|
|
20240808,161800,18708293160,9300,9300,9300,9300,0
|
|
20240808,161700,18708293160,9300,9300,9300,9300,0
|
|
20240808,161600,18708293160,9300,9300,9300,9300,0
|
|
20240808,161500,18708293160,9300,9300,9300,9300,0
|
|
20240808,161400,18708293160,9300,9300,9300,9300,0
|
|
20240808,161300,18708293160,9300,9300,9300,9300,0
|
|
20240808,161200,18708293160,9300,9300,9300,9300,0
|
|
20240808,161100,18708293160,9300,9300,9300,9300,0
|
|
20240808,161000,18708293160,9300,9300,9300,9300,0
|
|
20240808,160900,18708293160,9300,9300,9300,9300,54086
|
|
20240808,160800,18708293160,9300,9300,9300,9300,0
|
|
20240808,160700,18708293160,9300,9300,9300,9300,0
|
|
20240808,160600,18708293160,9300,9300,9300,9300,0
|
|
20240808,160500,18708293160,9300,9300,9300,9300,0
|
|
20240808,160400,18708293160,9300,9300,9300,9300,0
|
|
20240808,160300,18708293160,9300,9300,9300,9300,0
|
|
20240808,160200,18708293160,9300,9300,9300,9300,0
|
|
20240808,160100,18708293160,9300,9300,9300,9300,0
|
|
20240808,160000,18708293160,9300,9300,9300,9300,0
|
|
20240808,155900,18708293160,9300,9300,9300,9300,0
|
|
20240808,155800,18708293160,9300,9300,9300,9300,0
|
|
20240808,155700,18708293160,9300,9300,9300,9300,0
|
|
20240808,155600,18708293160,9300,9300,9300,9300,0
|
|
20240808,155500,18708293160,9300,9300,9300,9300,0
|
|
20240808,155400,18708293160,9300,9300,9300,9300,0
|
|
20240808,155300,18708293160,9300,9300,9300,9300,0
|
|
20240808,155200,18708293160,9300,9300,9300,9300,0
|
|
20240808,155100,18708293160,9300,9300,9300,9300,0
|
|
20240808,155000,18708293160,9300,9300,9300,9300,0
|
|
20240808,154900,18708293160,9300,9300,9300,9300,0
|
|
20240808,154800,18708293160,9300,9300,9300,9300,0
|
|
20240808,154700,18708293160,9300,9300,9300,9300,0
|
|
20240808,154600,18708293160,9300,9300,9300,9300,0
|
|
20240808,154500,18708293160,9300,9300,9300,9300,0
|
|
20240808,154400,18708293160,9300,9300,9300,9300,0
|
|
20240808,154300,18708293160,9300,9300,9300,9300,0
|
|
20240808,154200,18708293160,9300,9300,9300,9300,0
|
|
20240808,154100,18708293160,9300,9300,9300,9300,0
|
|
20240808,154000,18708293160,9300,9300,9300,9300,0
|
|
20240808,153900,18708293160,9300,9300,9300,9300,54086
|
|
20240808,153800,18708293160,9300,9300,9300,9300,0
|
|
20240808,153700,18708293160,9300,9300,9300,9300,0
|
|
20240808,153600,18708293160,9300,9300,9300,9300,0
|
|
20240808,153500,18708293160,9300,9300,9300,9300,0
|
|
20240808,153400,18708293160,9300,9300,9300,9300,0
|
|
20240808,153300,18708293160,9300,9300,9300,9300,0
|
|
20240808,153200,18708293160,9300,9300,9300,9300,0
|
|
20240808,153100,18708293160,9300,9300,9300,9300,0
|
|
20240808,153000,18708293160,9300,9300,9300,9300,54086
|
|
20240808,152900,18205293360,9340,9340,9340,9340,0
|
|
20240808,152800,18205293360,9340,9340,9340,9340,0
|
|
20240808,152700,18205293360,9340,9340,9340,9340,0
|
|
20240808,152600,18205293360,9340,9340,9340,9340,0
|
|
20240808,152500,18205293360,9340,9340,9340,9340,0
|
|
20240808,152400,18205293360,9340,9340,9340,9340,0
|
|
20240808,152300,18205293360,9340,9340,9340,9340,0
|
|
20240808,152200,18205293360,9340,9340,9340,9340,0
|
|
20240808,152100,18205293360,9340,9340,9340,9340,0
|
|
20240808,152000,18205293360,9340,9340,9340,9340,0
|
|
20240808,151900,18205293360,9340,9330,9350,9320,5459
|
|
20240808,151800,18154330090,9330,9350,9350,9310,2699
|
|
20240808,151700,18129187820,9350,9300,9360,9300,20723
|
|
20240808,151600,17935848700,9310,9310,9320,9310,3479
|
|
20240808,151500,17903459000,9300,9330,9330,9300,4267
|
|
20240808,151400,17863744470,9330,9320,9330,9300,7104
|
|
20240808,151300,17797584230,9310,9320,9330,9310,4490
|
|
20240808,151200,17755725830,9300,9310,9320,9300,11816
|
|
20240808,151100,17645792860,9310,9300,9320,9300,3516
|
|
20240808,151000,17613056190,9310,9290,9310,9290,3144
|
|
20240808,150900,17583826930,9290,9290,9290,9280,8183
|
|
20240808,150800,17507842310,9290,9300,9300,9280,10491
|
|
20240808,150700,17410392510,9300,9310,9320,9290,13901
|
|
20240808,150600,17281119130,9310,9300,9320,9300,5058
|
|
20240808,150500,17234039680,9310,9320,9320,9300,1993
|
|
20240808,150400,17215482550,9310,9330,9340,9300,53489
|
|
20240808,150300,16717761200,9330,9340,9340,9310,4639
|
|
20240808,150200,16674518820,9330,9340,9350,9330,4039
|
|
20240808,150100,16636781750,9340,9340,9350,9330,4037
|
|
20240808,150000,16599091050,9330,9330,9340,9320,2770
|
|
20240808,145900,16573243100,9340,9330,9340,9320,2008
|
|
20240808,145800,16554504560,9330,9320,9340,9320,1730
|
|
20240808,145700,16538367640,9320,9330,9340,9310,8632
|
|
20240808,145600,16457924320,9340,9320,9340,9320,8734
|
|
20240808,145500,16376433760,9320,9330,9330,9320,5948
|
|
20240808,145400,16320986660,9330,9340,9340,9320,16419
|
|
20240808,145300,16167828170,9340,9330,9350,9330,2698
|
|
20240808,145200,16142638970,9340,9340,9340,9320,3363
|
|
20240808,145100,16111261220,9340,9360,9360,9340,10670
|
|
20240808,145000,16011547810,9360,9370,9370,9360,2083
|
|
20240808,144900,15992048750,9360,9380,9390,9350,11376
|
|
20240808,144800,15885561400,9380,9390,9400,9380,1577
|
|
20240808,144700,15870752280,9400,9380,9400,9380,1788
|
|
20240808,144600,15853952850,9390,9390,9400,9380,1275
|
|
20240808,144500,15841985870,9400,9390,9400,9380,1040
|
|
20240808,144400,15832227230,9380,9400,9400,9380,1683
|
|
20240808,144300,15816432790,9400,9390,9400,9380,553
|
|
20240808,144200,15811241680,9400,9390,9400,9380,435
|
|
20240808,144100,15807154240,9400,9350,9400,9340,9906
|
|
20240808,144000,15714457740,9340,9390,9390,9340,32193
|
|
20240808,143900,15412957370,9400,9420,9420,9400,2576
|
|
20240808,143800,15388730900,9410,9420,9420,9400,3840
|
|
20240808,143700,15352627620,9410,9410,9420,9400,3606
|
|
20240808,143600,15318695650,9410,9410,9420,9410,290
|
|
20240808,143500,15315966510,9410,9410,9410,9400,111
|
|
20240808,143400,15314922410,9410,9400,9410,9390,997
|
|
20240808,143300,15305553650,9400,9400,9400,9400,57
|
|
20240808,143200,15305017850,9400,9420,9420,9400,1308
|
|
20240808,143100,15292709890,9410,9410,9420,9380,3846
|
|
20240808,143000,15256587540,9410,9400,9410,9400,1413
|
|
20240808,142900,15243297310,9410,9400,9410,9390,8433
|
|
20240808,142800,15164037300,9410,9440,9440,9410,924
|
|
20240808,142700,15155341360,9440,9420,9440,9400,2492
|
|
20240808,142600,15131880720,9420,9420,9420,9400,2198
|
|
20240808,142500,15111200290,9420,9420,9420,9410,4535
|
|
20240808,142400,15068517240,9420,9430,9430,9420,1109
|
|
20240808,142300,15058069930,9430,9420,9430,9420,2527
|
|
20240808,142200,15034262770,9430,9430,9440,9430,6278
|
|
20240808,142100,14975059980,9440,9440,9440,9430,403
|
|
20240808,142000,14971255890,9440,9450,9460,9440,5538
|
|
20240808,141900,14918952470,9460,9440,9460,9440,821
|
|
20240808,141800,14911194070,9440,9450,9450,9440,545
|
|
20240808,141700,14906046150,9440,9450,9450,9440,94
|
|
20240808,141600,14905158010,9450,9460,9460,9440,2555
|
|
20240808,141500,14881014000,9460,9450,9460,9450,732
|
|
20240808,141400,14874095580,9450,9470,9470,9450,316
|
|
20240808,141300,14871108540,9470,9460,9470,9460,329
|
|
20240808,141200,14867995140,9460,9470,9470,9460,444
|
|
20240808,141100,14863794660,9470,9470,9480,9460,2568
|
|
20240808,141000,14839487810,9480,9490,9490,9480,1623
|
|
20240808,140900,14824101420,9490,9490,9490,9490,127
|
|
20240808,140800,14822896190,9480,9490,9490,9480,64
|
|
20240808,140700,14822289070,9480,9480,9490,9480,378
|
|
20240808,140600,14818703290,9480,9490,9490,9480,402
|
|
20240808,140500,14814892000,9490,9490,9490,9480,392
|
|
20240808,140400,14811174500,9480,9490,9490,9470,1156
|
|
20240808,140300,14800215170,9480,9490,9490,9480,2278
|
|
20240808,140200,14778617380,9490,9500,9500,9480,1452
|
|
20240808,140100,14764844640,9490,9480,9490,9480,1977
|
|
20240808,140000,14746084170,9480,9480,9490,9480,266
|
|
20240808,135900,14743560640,9490,9490,9490,9490,576
|
|
20240808,135800,14738094400,9490,9480,9490,9470,652
|
|
20240808,135700,14731913300,9470,9460,9480,9460,1334
|
|
20240808,135600,14719287040,9450,9450,9450,9450,1077
|
|
20240808,135500,14709109390,9450,9450,9450,9440,762
|
|
20240808,135400,14701908650,9440,9440,9450,9440,2246
|
|
20240808,135300,14680705410,9450,9440,9450,9430,2161
|
|
20240808,135200,14660295710,9450,9440,9450,9430,1266
|
|
20240808,135100,14648344900,9440,9460,9460,9430,1226
|
|
20240808,135000,14636765660,9440,9450,9460,9430,408
|
|
20240808,134900,14632910370,9450,9430,9450,9430,4456
|
|
20240808,134800,14590816410,9420,9430,9430,9420,1188
|
|
20240808,134700,14579614300,9440,9440,9440,9420,1352
|
|
20240808,134600,14566866960,9430,9420,9450,9420,1092
|
|
20240808,134500,14556559460,9420,9420,9420,9420,0
|
|
20240808,134400,14556559460,9420,9420,9450,9420,1555
|
|
20240808,134300,14541883170,9430,9410,9430,9410,1268
|
|
20240808,134200,14529946090,9410,9410,9420,9410,1139
|
|
20240808,134100,14519228090,9410,9420,9420,9400,1331
|
|
20240808,134000,14506692500,9420,9410,9420,9400,7392
|
|
20240808,133900,14437202840,9410,9410,9420,9410,617
|
|
20240808,133800,14431396850,9410,9410,9420,9400,9370
|
|
20240808,133700,14343236350,9410,9440,9440,9410,11226
|
|
20240808,133600,14237447000,9430,9440,9440,9430,153
|
|
20240808,133500,14236003100,9440,9450,9450,9440,1540
|
|
20240808,133400,14221463770,9440,9440,9450,9430,4688
|
|
20240808,133300,14177180470,9440,9430,9440,9430,356
|
|
20240808,133200,14173820640,9440,9430,9440,9430,1200
|
|
20240808,133100,14162500640,9430,9450,9460,9430,6361
|
|
20240808,133000,14102412530,9460,9460,9460,9450,4151
|
|
20240808,132900,14063155020,9470,9460,9470,9450,457
|
|
20240808,132800,14058832040,9460,9470,9470,9460,2488
|
|
20240808,132700,14035279690,9470,9470,9480,9470,938
|
|
20240808,132600,14026396800,9480,9460,9480,9460,1123
|
|
20240808,132500,14015759020,9470,9460,9470,9450,641
|
|
20240808,132400,14009694460,9460,9460,9460,9450,109
|
|
20240808,132300,14008664080,9460,9470,9470,9450,107
|
|
20240808,132200,14007652210,9470,9470,9480,9450,226
|
|
20240808,132100,14005512960,9470,9460,9470,9460,1028
|
|
20240808,132000,13995783000,9470,9430,9470,9430,557
|
|
20240808,131900,13990517790,9450,9450,9450,9420,5313
|
|
20240808,131800,13940416940,9440,9440,9450,9430,190
|
|
20240808,131700,13938624330,9440,9440,9440,9430,1009
|
|
20240808,131600,13929106930,9440,9440,9450,9440,161
|
|
20240808,131500,13927587080,9440,9440,9440,9430,567
|
|
20240808,131400,13922234830,9450,9440,9450,9440,178
|
|
20240808,131300,13920553320,9440,9430,9440,9430,400
|
|
20240808,131200,13916781220,9430,9440,9450,9430,5312
|
|
20240808,131100,13866673600,9440,9440,9440,9430,361
|
|
20240808,131000,13863266010,9440,9440,9440,9430,1209
|
|
20240808,130900,13851853150,9450,9470,9470,9450,10338
|
|
20240808,130800,13754151900,9460,9470,9470,9450,648
|
|
20240808,130700,13748022040,9470,9460,9470,9450,780
|
|
20240808,130600,13740645850,9460,9470,9470,9460,5596
|
|
20240808,130500,13687698010,9470,9470,9480,9460,7871
|
|
20240808,130400,13613186700,9470,9490,9490,9470,2596
|
|
20240808,130300,13588573570,9490,9490,9490,9490,596
|
|
20240808,130200,13582917530,9500,9500,9500,9500,147
|
|
20240808,130100,13581521030,9500,9500,9510,9490,331
|
|
20240808,130000,13578374550,9490,9490,9490,9480,898
|
|
20240808,125900,13569852620,9490,9490,9490,9490,303
|
|
20240808,125800,13566977150,9490,9490,9500,9480,2789
|
|
20240808,125700,13540517280,9490,9520,9520,9490,614
|
|
20240808,125600,13534687650,9520,9540,9550,9500,9909
|
|
20240808,125500,13440403070,9540,9550,9550,9530,1236
|
|
20240808,125400,13428611810,9540,9540,9550,9540,1097
|
|
20240808,125300,13418146410,9550,9560,9560,9520,1800
|
|
20240808,125200,13400959070,9550,9530,9550,9530,9973
|
|
20240808,125100,13305743760,9520,9510,9520,9500,1441
|
|
20240808,125000,13292047120,9510,9520,9520,9510,186
|
|
20240808,124900,13290277760,9520,9520,9520,9520,1
|
|
20240808,124800,13290268240,9520,9490,9530,9490,9105
|
|
20240808,124700,13203590010,9470,9470,9480,9470,1803
|
|
20240808,124600,13186507590,9480,9470,9480,9470,618
|
|
20240808,124500,13180654930,9480,9480,9490,9480,555
|
|
20240808,124400,13175393430,9480,9490,9490,9470,2736
|
|
20240808,124300,13149456720,9490,9490,9500,9480,1317
|
|
20240808,124200,13136948460,9490,9500,9500,9490,2131
|
|
20240808,124100,13116716570,9500,9500,9510,9500,2145
|
|
20240808,124000,13096339060,9500,9500,9520,9500,442
|
|
20240808,123900,13092136010,9510,9510,9520,9500,6004
|
|
20240808,123800,13035065000,9510,9510,9510,9510,23
|
|
20240808,123700,13034846270,9510,9520,9530,9510,98
|
|
20240808,123600,13033913650,9520,9520,9520,9510,582
|
|
20240808,123500,13028373110,9520,9520,9530,9520,2017
|
|
20240808,123400,13009171170,9520,9520,9520,9510,465
|
|
20240808,123300,13004747260,9520,9520,9520,9520,2839
|
|
20240808,123200,12977719980,9520,9530,9530,9520,1606
|
|
20240808,123100,12962421270,9520,9530,9530,9510,1109
|
|
20240808,123000,12951863590,9520,9520,9520,9510,1223
|
|
20240808,122900,12940220720,9520,9530,9530,9520,981
|
|
20240808,122800,12930881580,9520,9530,9530,9520,498
|
|
20240808,122700,12926135800,9530,9530,9540,9520,4290
|
|
20240808,122600,12885277160,9530,9540,9540,9530,1019
|
|
20240808,122500,12875562590,9540,9540,9540,9530,932
|
|
20240808,122400,12866676830,9540,9530,9540,9520,1087
|
|
20240808,122300,12856317760,9520,9530,9530,9520,792
|
|
20240808,122200,12848771390,9530,9520,9530,9520,410
|
|
20240808,122100,12844864540,9520,9530,9530,9520,1853
|
|
20240808,122000,12827205870,9530,9510,9530,9500,3357
|
|
20240808,121900,12795260390,9510,9500,9510,9490,4702
|
|
20240808,121800,12750572430,9500,9500,9500,9490,1504
|
|
20240808,121700,12736284440,9490,9490,9490,9480,899
|
|
20240808,121600,12727752960,9490,9480,9490,9480,95
|
|
20240808,121500,12726851760,9480,9470,9480,9470,421
|
|
20240808,121400,12722861900,9470,9480,9480,9470,147
|
|
20240808,121300,12721469600,9480,9480,9480,9470,348
|
|
20240808,121200,12718170720,9480,9480,9480,9480,1192
|
|
20240808,121100,12706870560,9480,9480,9480,9470,1232
|
|
20240808,121000,12695197770,9480,9480,9480,9480,11
|
|
20240808,120900,12695093490,9470,9470,9480,9470,98
|
|
20240808,120800,12694165420,9460,9460,9460,9460,0
|
|
20240808,120700,12694165420,9460,9490,9490,9460,5795
|
|
20240808,120600,12639316520,9490,9490,9490,9490,150
|
|
20240808,120500,12637893020,9480,9490,9500,9480,2185
|
|
20240808,120400,12617155810,9490,9480,9490,9480,1831
|
|
20240808,120300,12599796620,9470,9470,9480,9460,89
|
|
20240808,120200,12598953750,9470,9470,9470,9460,1547
|
|
20240808,120100,12584309080,9470,9470,9470,9470,108
|
|
20240808,120000,12583286320,9470,9470,9470,9460,122
|
|
20240808,115900,12582131730,9470,9470,9470,9470,592
|
|
20240808,115800,12576525490,9460,9460,9460,9450,157
|
|
20240808,115700,12575040500,9450,9460,9460,9450,51
|
|
20240808,115600,12574558210,9450,9460,9460,9450,768
|
|
20240808,115500,12567299940,9450,9470,9470,9450,176
|
|
20240808,115400,12565633930,9470,9460,9470,9460,494
|
|
20240808,115300,12560960590,9470,9480,9480,9470,442
|
|
20240808,115200,12556774740,9480,9470,9480,9460,1480
|
|
20240808,115100,12542770930,9480,9470,9480,9470,1599
|
|
20240808,115000,12527620930,9480,9480,9480,9470,337
|
|
20240808,114900,12524426180,9480,9470,9480,9450,1735
|
|
20240808,114800,12507999830,9460,9450,9480,9450,897
|
|
20240808,114700,12499507560,9450,9440,9460,9440,453
|
|
20240808,114600,12495227390,9440,9450,9450,9440,110
|
|
20240808,114500,12494188270,9430,9430,9450,9430,603
|
|
20240808,114400,12488495760,9430,9440,9450,9430,1179
|
|
20240808,114300,12477365120,9440,9440,9440,9420,2117
|
|
20240808,114200,12457421620,9440,9450,9450,9420,398
|
|
20240808,114100,12453670710,9420,9440,9450,9420,9083
|
|
20240808,114000,12368020000,9440,9420,9440,9420,552
|
|
20240808,113900,12362809890,9430,9430,9430,9420,1019
|
|
20240808,113800,12353206730,9440,9430,9440,9430,759
|
|
20240808,113700,12346049210,9420,9430,9440,9420,4305
|
|
20240808,113600,12305448110,9430,9440,9450,9430,823
|
|
20240808,113500,12297679080,9440,9440,9450,9430,1149
|
|
20240808,113400,12286841420,9440,9470,9470,9440,7145
|
|
20240808,113300,12219322910,9470,9490,9490,9470,9607
|
|
20240808,113200,12128282470,9490,9500,9500,9490,50
|
|
20240808,113100,12127807850,9490,9490,9500,9480,2203
|
|
20240808,113000,12106922980,9510,9500,9520,9490,2292
|
|
20240808,112900,12085162990,9520,9510,9520,9510,546
|
|
20240808,112800,12079968800,9520,9540,9540,9500,4399
|
|
20240808,112700,12038134900,9530,9530,9530,9520,921
|
|
20240808,112600,12029358030,9530,9540,9540,9510,1011
|
|
20240808,112500,12019731860,9530,9490,9530,9480,5494
|
|
20240808,112400,11967525300,9490,9470,9490,9470,3151
|
|
20240808,112300,11937667250,9470,9450,9470,9450,2446
|
|
20240808,112200,11914529730,9460,9450,9460,9450,977
|
|
20240808,112100,11905294410,9450,9440,9450,9440,2250
|
|
20240808,112000,11884042290,9440,9430,9440,9430,1441
|
|
20240808,111900,11870439280,9430,9430,9430,9420,647
|
|
20240808,111800,11864340000,9430,9440,9450,9420,637
|
|
20240808,111700,11858331680,9450,9460,9460,9430,3454
|
|
20240808,111600,11825718840,9460,9470,9470,9460,2049
|
|
20240808,111500,11806323450,9470,9480,9490,9460,920
|
|
20240808,111400,11797608560,9470,9480,9490,9470,680
|
|
20240808,111300,11791162090,9480,9470,9480,9470,351
|
|
20240808,111200,11787837000,9470,9460,9470,9460,981
|
|
20240808,111100,11778554150,9450,9440,9450,9430,424
|
|
20240808,111000,11774550420,9440,9430,9440,9430,340
|
|
20240808,110900,11771341360,9430,9420,9430,9400,1105
|
|
20240808,110800,11760926750,9410,9400,9410,9400,1657
|
|
20240808,110700,11745349350,9390,9410,9410,9390,1146
|
|
20240808,110600,11734577940,9410,9400,9410,9400,1550
|
|
20240808,110500,11719995820,9410,9400,9410,9400,923
|
|
20240808,110400,11711319420,9400,9390,9400,9370,4672
|
|
20240808,110300,11667455200,9390,9390,9390,9370,4317
|
|
20240808,110200,11626964120,9390,9410,9410,9390,4886
|
|
20240808,110100,11581069620,9410,9410,9420,9410,651
|
|
20240808,110000,11574943630,9400,9410,9410,9400,2280
|
|
20240808,105900,11553509080,9410,9400,9410,9390,4138
|
|
20240808,105800,11514641180,9400,9400,9400,9390,4112
|
|
20240808,105700,11475988510,9400,9410,9410,9400,823
|
|
20240808,105600,11468246720,9410,9400,9410,9390,2075
|
|
20240808,105500,11448743490,9420,9420,9430,9400,4560
|
|
20240808,105400,11405876250,9430,9430,9430,9400,14498
|
|
20240808,105300,11269527800,9430,9440,9450,9420,77
|
|
20240808,105200,11268801300,9440,9440,9440,9430,233
|
|
20240808,105100,11266602080,9400,9410,9420,9400,1079
|
|
20240808,105000,11256453150,9400,9420,9430,9400,6498
|
|
20240808,104900,11195307910,9420,9400,9430,9400,633
|
|
20240808,104800,11189349870,9410,9410,9410,9400,1422
|
|
20240808,104700,11175973010,9400,9410,9420,9400,2846
|
|
20240808,104600,11149192480,9430,9440,9440,9410,5507
|
|
20240808,104500,11097312070,9440,9450,9450,9440,2881
|
|
20240808,104400,11070104550,9450,9480,9480,9440,3911
|
|
20240808,104300,11033138060,9450,9450,9460,9450,1256
|
|
20240808,104200,11021267640,9450,9440,9450,9440,2967
|
|
20240808,104100,10993241140,9440,9430,9440,9430,3068
|
|
20240808,104000,10964299590,9440,9420,9440,9420,72
|
|
20240808,103900,10963620770,9430,9410,9430,9410,3039
|
|
20240808,103800,10935001650,9410,9410,9420,9400,537
|
|
20240808,103700,10929949650,9410,9420,9420,9410,430
|
|
20240808,103600,10925903310,9400,9430,9430,9400,1791
|
|
20240808,103500,10909037970,9430,9440,9440,9430,716
|
|
20240808,103400,10902284070,9440,9440,9440,9430,1493
|
|
20240808,103300,10888204990,9440,9450,9450,9430,947
|
|
20240808,103200,10879262660,9450,9450,9460,9440,1920
|
|
20240808,103100,10861117230,9450,9460,9460,9440,1629
|
|
20240808,103000,10845714000,9420,9470,9470,9420,6034
|
|
20240808,102900,10788763370,9450,9470,9470,9450,330
|
|
20240808,102800,10785640430,9480,9480,9480,9440,3175
|
|
20240808,102700,10755650210,9490,9480,9490,9470,92
|
|
20240808,102600,10754778100,9450,9470,9490,9450,2896
|
|
20240808,102500,10727336760,9460,9450,9470,9450,343
|
|
20240808,102400,10724091560,9450,9430,9470,9430,200
|
|
20240808,102300,10722200630,9430,9420,9430,9400,4827
|
|
20240808,102200,10676774310,9400,9450,9470,9400,7164
|
|
20240808,102100,10609157860,9440,9480,9500,9440,4916
|
|
20240808,102000,10562650040,9500,9480,9500,9470,3351
|
|
20240808,101900,10530838870,9480,9500,9500,9470,4580
|
|
20240808,101800,10487404540,9500,9480,9500,9480,9824
|
|
20240808,101700,10394193270,9490,9460,9490,9460,7977
|
|
20240808,101600,10318533590,9460,9440,9460,9440,2797
|
|
20240808,101500,10292087650,9430,9390,9430,9370,4491
|
|
20240808,101400,10249867110,9390,9380,9390,9380,630
|
|
20240808,101300,10243951700,9380,9360,9380,9360,5748
|
|
20240808,101200,10190072180,9360,9380,9380,9360,4811
|
|
20240808,101100,10144981210,9380,9380,9390,9380,3600
|
|
20240808,101000,10111207500,9390,9390,9390,9380,3908
|
|
20240808,100900,10074511620,9390,9380,9400,9380,5247
|
|
20240808,100800,10025238730,9380,9380,9390,9370,2368
|
|
20240808,100700,10003014330,9380,9360,9390,9360,6124
|
|
20240808,100600,9945607250,9360,9370,9370,9360,2771
|
|
20240808,100500,9919663640,9370,9340,9370,9340,2066
|
|
20240808,100400,9900317160,9340,9370,9370,9300,39740
|
|
20240808,100300,9529685750,9370,9360,9370,9350,3191
|
|
20240808,100200,9499843800,9370,9340,9380,9320,5656
|
|
20240808,100100,9446986290,9340,9330,9340,9330,3441
|
|
20240808,100000,9414870240,9330,9350,9350,9310,18143
|
|
20240808,095900,9245573380,9360,9370,9380,9360,11672
|
|
20240808,095800,9136180040,9370,9330,9380,9320,14727
|
|
20240808,095700,8998540690,9320,9330,9340,9310,8119
|
|
20240808,095600,8922783620,9310,9290,9320,9280,9768
|
|
20240808,095500,8831914100,9290,9320,9320,9290,30637
|
|
20240808,095400,8546890990,9320,9330,9350,9310,5942
|
|
20240808,095300,8491494710,9340,9390,9390,9330,20469
|
|
20240808,095200,8300268670,9370,9360,9400,9350,5391
|
|
20240808,095100,8249719470,9370,9330,9370,9320,10625
|
|
20240808,095000,8150520430,9330,9320,9340,9310,6898
|
|
20240808,094900,8086249990,9320,9320,9340,9320,8706
|
|
20240808,094800,8005075790,9320,9330,9340,9310,7401
|
|
20240808,094700,7936010620,9340,9320,9340,9310,6743
|
|
20240808,094600,7873123270,9320,9310,9330,9300,11064
|
|
20240808,094500,7770073180,9320,9310,9320,9300,13321
|
|
20240808,094400,7646063310,9310,9350,9360,9300,30256
|
|
20240808,094300,7364130940,9350,9370,9370,9340,16713
|
|
20240808,094200,7207902940,9370,9380,9380,9360,11149
|
|
20240808,094100,7103485980,9380,9380,9400,9370,5381
|
|
20240808,094000,7053028530,9380,9400,9410,9370,28143
|
|
20240808,093900,6788880840,9400,9470,9470,9400,103692
|
|
20240808,093800,5810817750,9470,9500,9500,9460,44275
|
|
20240808,093700,5391114380,9500,9530,9530,9500,22332
|
|
20240808,093600,5178816210,9530,9560,9560,9530,14716
|
|
20240808,093500,5038434570,9560,9560,9570,9560,2920
|
|
20240808,093400,5010516330,9560,9550,9560,9540,3748
|
|
20240808,093300,4974720090,9550,9530,9550,9530,1663
|
|
20240808,093200,4958859570,9530,9540,9540,9530,4764
|
|
20240808,093100,4913450150,9540,9550,9550,9530,2110
|
|
20240808,093000,4893320510,9550,9540,9550,9520,6146
|
|
20240808,092900,4834757900,9530,9550,9570,9530,10761
|
|
20240808,092800,4732056300,9550,9570,9570,9540,3752
|
|
20240808,092700,4696221470,9570,9560,9570,9540,12425
|
|
20240808,092600,4577410220,9560,9540,9580,9540,6063
|
|
20240808,092500,4519433690,9530,9490,9540,9480,8400
|
|
20240808,092400,4439582870,9490,9480,9500,9470,14347
|
|
20240808,092300,4303564820,9480,9530,9540,9470,44956
|
|
20240808,092200,3876438250,9530,9570,9600,9530,38418
|
|
20240808,092100,3509409900,9600,9610,9620,9570,34193
|
|
20240808,092000,3181532280,9600,9600,9620,9600,6877
|
|
20240808,091900,3115428620,9600,9610,9630,9590,38177
|
|
20240808,091800,2748845160,9630,9640,9640,9620,10900
|
|
20240808,091700,2643883390,9640,9620,9640,9620,7025
|
|
20240808,091600,2576229970,9610,9660,9700,9600,17107
|
|
20240808,091500,2411820060,9610,9630,9660,9610,42448
|
|
20240808,091400,2003558110,9630,9690,9690,9620,48453
|
|
20240808,091300,1536007650,9680,9700,9700,9680,9578
|
|
20240808,091200,1443264020,9690,9740,9750,9690,14524
|
|
20240808,091100,1302328690,9750,9720,9750,9700,5457
|
|
20240808,091000,1249320650,9710,9780,9780,9700,19538
|
|
20240808,090900,1059309920,9780,9790,9790,9740,11732
|
|
20240808,090800,944820240,9780,9780,9780,9770,3487
|
|
20240808,090700,910721310,9780,9760,9780,9750,2352
|
|
20240808,090600,887755990,9760,9750,9760,9740,3967
|
|
20240808,090500,849071080,9750,9730,9750,9720,5901
|
|
20240808,090400,791632880,9730,9760,9760,9720,10964
|
|
20240808,090300,684878190,9740,9720,9760,9720,7572
|
|
20240808,090200,611070260,9740,9750,9750,9700,10987
|
|
20240808,090100,504269930,9750,9770,9770,9680,11205
|
|
20240808,090000,395517850,9750,9800,9800,9710,38777
|