622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191900,6773785880,3020,3020,3020,3020,153330
|
|
20240805,191800,6773785880,3020,3020,3020,3020,0
|
|
20240805,191700,6773785880,3020,3020,3020,3020,0
|
|
20240805,191600,6773785880,3020,3020,3020,3020,0
|
|
20240805,191500,6773785880,3020,3020,3020,3020,0
|
|
20240805,191400,6773785880,3020,3020,3020,3020,0
|
|
20240805,191300,6773785880,3020,3020,3020,3020,0
|
|
20240805,191200,6773785880,3020,3020,3020,3020,0
|
|
20240805,191100,6773785880,3020,3020,3020,3020,0
|
|
20240805,191000,6773785880,3020,3020,3020,3020,0
|
|
20240805,190900,6773785880,3020,3020,3020,3020,0
|
|
20240805,190800,6773785880,3020,3020,3020,3020,0
|
|
20240805,190700,6773785880,3020,3020,3020,3020,0
|
|
20240805,190600,6773785880,3020,3020,3020,3020,0
|
|
20240805,190500,6773785880,3020,3020,3020,3020,0
|
|
20240805,190400,6773785880,3020,3020,3020,3020,0
|
|
20240805,190300,6773785880,3020,3020,3020,3020,0
|
|
20240805,190200,6773785880,3020,3020,3020,3020,0
|
|
20240805,190100,6773785880,3020,3020,3020,3020,0
|
|
20240805,190000,6773785880,3020,3020,3020,3020,0
|
|
20240805,185900,6773785880,3020,3020,3020,3020,0
|
|
20240805,185800,6773785880,3020,3020,3020,3020,0
|
|
20240805,185700,6773785880,3020,3020,3020,3020,0
|
|
20240805,185600,6773785880,3020,3020,3020,3020,0
|
|
20240805,185500,6773785880,3020,3020,3020,3020,0
|
|
20240805,185400,6773785880,3020,3020,3020,3020,0
|
|
20240805,185300,6773785880,3020,3020,3020,3020,0
|
|
20240805,185200,6773785880,3020,3020,3020,3020,0
|
|
20240805,185100,6773785880,3020,3020,3020,3020,0
|
|
20240805,185000,6773785880,3020,3020,3020,3020,0
|
|
20240805,184900,6773785880,3020,3020,3020,3020,153330
|
|
20240805,184800,6773785880,3020,3020,3020,3020,0
|
|
20240805,184700,6773785880,3020,3020,3020,3020,0
|
|
20240805,184600,6773785880,3020,3020,3020,3020,0
|
|
20240805,184500,6773785880,3020,3020,3020,3020,0
|
|
20240805,184400,6773785880,3020,3020,3020,3020,0
|
|
20240805,184300,6773785880,3020,3020,3020,3020,0
|
|
20240805,184200,6773785880,3020,3020,3020,3020,0
|
|
20240805,184100,6773785880,3020,3020,3020,3020,0
|
|
20240805,184000,6773785880,3020,3020,3020,3020,0
|
|
20240805,183900,6773785880,3020,3020,3020,3020,0
|
|
20240805,183800,6773785880,3020,3020,3020,3020,0
|
|
20240805,183700,6773785880,3020,3020,3020,3020,0
|
|
20240805,183600,6773785880,3020,3020,3020,3020,0
|
|
20240805,183500,6773785880,3020,3020,3020,3020,0
|
|
20240805,183400,6773785880,3020,3020,3020,3020,0
|
|
20240805,183300,6773785880,3020,3020,3020,3020,0
|
|
20240805,183200,6773785880,3020,3020,3020,3020,0
|
|
20240805,183100,6773785880,3020,3020,3020,3020,0
|
|
20240805,183000,6773785880,3020,3020,3020,3020,0
|
|
20240805,182900,6773785880,3020,3020,3020,3020,0
|
|
20240805,182800,6773785880,3020,3020,3020,3020,0
|
|
20240805,182700,6773785880,3020,3020,3020,3020,0
|
|
20240805,182600,6773785880,3020,3020,3020,3020,0
|
|
20240805,182500,6773785880,3020,3020,3020,3020,0
|
|
20240805,182400,6773785880,3020,3020,3020,3020,0
|
|
20240805,182300,6773785880,3020,3020,3020,3020,0
|
|
20240805,182200,6773785880,3020,3020,3020,3020,0
|
|
20240805,182100,6773785880,3020,3020,3020,3020,0
|
|
20240805,182000,6773785880,3020,3020,3020,3020,0
|
|
20240805,181900,6773785880,3020,3020,3020,3020,153330
|
|
20240805,181800,6773785880,3020,3020,3020,3020,0
|
|
20240805,181700,6773785880,3020,3020,3020,3020,0
|
|
20240805,181600,6773785880,3020,3020,3020,3020,0
|
|
20240805,181500,6773785880,3020,3020,3020,3020,0
|
|
20240805,181400,6773785880,3020,3020,3020,3020,0
|
|
20240805,181300,6773785880,3020,3020,3020,3020,0
|
|
20240805,181200,6773785880,3020,3020,3020,3020,0
|
|
20240805,181100,6773785880,3020,3020,3020,3020,0
|
|
20240805,181000,6773785880,3020,3020,3020,3020,0
|
|
20240805,180900,6773785880,3020,3020,3020,3020,0
|
|
20240805,180800,6773785880,3020,3020,3020,3020,0
|
|
20240805,180700,6773785880,3020,3020,3020,3020,0
|
|
20240805,180600,6773785880,3020,3020,3020,3020,0
|
|
20240805,180500,6773785880,3020,3020,3020,3020,0
|
|
20240805,180400,6773785880,3020,3020,3020,3020,0
|
|
20240805,180300,6773785880,3020,3020,3020,3020,0
|
|
20240805,180200,6773785880,3020,3020,3020,3020,0
|
|
20240805,180100,6773785880,3020,3020,3020,3020,0
|
|
20240805,180000,6773785880,3020,3020,3020,3020,0
|
|
20240805,175900,6773785880,3020,3020,3020,3020,0
|
|
20240805,175800,6773785880,3020,3020,3020,3020,0
|
|
20240805,175700,6773785880,3020,3020,3020,3020,0
|
|
20240805,175600,6773785880,3020,3020,3020,3020,0
|
|
20240805,175500,6773785880,3020,3020,3020,3020,0
|
|
20240805,175400,6773785880,3020,3020,3020,3020,0
|
|
20240805,175300,6773785880,3020,3020,3020,3020,0
|
|
20240805,175200,6773785880,3020,3020,3020,3020,0
|
|
20240805,175100,6773785880,3020,3020,3020,3020,0
|
|
20240805,175000,6773785880,3020,3020,3020,3020,0
|
|
20240805,174900,6773785880,3020,3020,3020,3020,153330
|
|
20240805,174800,6773785880,3020,3020,3020,3020,0
|
|
20240805,174700,6773785880,3020,3020,3020,3020,0
|
|
20240805,174600,6773785880,3020,3020,3020,3020,0
|
|
20240805,174500,6773785880,3020,3020,3020,3020,0
|
|
20240805,174400,6773785880,3020,3020,3020,3020,0
|
|
20240805,174300,6773785880,3020,3020,3020,3020,0
|
|
20240805,174200,6773785880,3020,3020,3020,3020,0
|
|
20240805,174100,6773785880,3020,3020,3020,3020,0
|
|
20240805,174000,6773785880,3020,3020,3020,3020,0
|
|
20240805,173900,6773785880,3020,3020,3020,3020,0
|
|
20240805,173800,6773785880,3020,3020,3020,3020,0
|
|
20240805,173700,6773785880,3020,3020,3020,3020,0
|
|
20240805,173600,6773785880,3020,3020,3020,3020,0
|
|
20240805,173500,6773785880,3020,3020,3020,3020,0
|
|
20240805,173400,6773785880,3020,3020,3020,3020,0
|
|
20240805,173300,6773785880,3020,3020,3020,3020,0
|
|
20240805,173200,6773785880,3020,3020,3020,3020,0
|
|
20240805,173100,6773785880,3020,3020,3020,3020,0
|
|
20240805,173000,6773785880,3020,3020,3020,3020,0
|
|
20240805,172900,6773785880,3020,3020,3020,3020,0
|
|
20240805,172800,6773785880,3020,3020,3020,3020,0
|
|
20240805,172700,6773785880,3020,3020,3020,3020,0
|
|
20240805,172600,6773785880,3020,3020,3020,3020,0
|
|
20240805,172500,6773785880,3020,3020,3020,3020,0
|
|
20240805,172400,6773785880,3020,3020,3020,3020,0
|
|
20240805,172300,6773785880,3020,3020,3020,3020,0
|
|
20240805,172200,6773785880,3020,3020,3020,3020,0
|
|
20240805,172100,6773785880,3020,3020,3020,3020,0
|
|
20240805,172000,6773785880,3020,3020,3020,3020,0
|
|
20240805,171900,6773785880,3020,3020,3020,3020,153330
|
|
20240805,171800,6773785880,3020,3020,3020,3020,0
|
|
20240805,171700,6773785880,3020,3020,3020,3020,0
|
|
20240805,171600,6773785880,3020,3020,3020,3020,0
|
|
20240805,171500,6773785880,3020,3020,3020,3020,0
|
|
20240805,171400,6773785880,3020,3020,3020,3020,0
|
|
20240805,171300,6773785880,3020,3020,3020,3020,0
|
|
20240805,171200,6773785880,3020,3020,3020,3020,0
|
|
20240805,171100,6773785880,3020,3020,3020,3020,0
|
|
20240805,171000,6773785880,3020,3020,3020,3020,0
|
|
20240805,170900,6773785880,3020,3020,3020,3020,0
|
|
20240805,170800,6773785880,3020,3020,3020,3020,0
|
|
20240805,170700,6773785880,3020,3020,3020,3020,0
|
|
20240805,170600,6773785880,3020,3020,3020,3020,0
|
|
20240805,170500,6773785880,3020,3020,3020,3020,0
|
|
20240805,170400,6773785880,3020,3020,3020,3020,0
|
|
20240805,170300,6773785880,3020,3020,3020,3020,0
|
|
20240805,170200,6773785880,3020,3020,3020,3020,0
|
|
20240805,170100,6773785880,3020,3020,3020,3020,0
|
|
20240805,170000,6773785880,3020,3020,3020,3020,0
|
|
20240805,165900,6773785880,3020,3020,3020,3020,0
|
|
20240805,165800,6773785880,3020,3020,3020,3020,0
|
|
20240805,165700,6773785880,3020,3020,3020,3020,0
|
|
20240805,165600,6773785880,3020,3020,3020,3020,0
|
|
20240805,165500,6773785880,3020,3020,3020,3020,0
|
|
20240805,165400,6773785880,3020,3020,3020,3020,0
|
|
20240805,165300,6773785880,3020,3020,3020,3020,0
|
|
20240805,165200,6773785880,3020,3020,3020,3020,0
|
|
20240805,165100,6773785880,3020,3020,3020,3020,0
|
|
20240805,165000,6773785880,3020,3020,3020,3020,0
|
|
20240805,164900,6773785880,3020,3020,3020,3020,153330
|
|
20240805,164800,6773785880,3020,3020,3020,3020,0
|
|
20240805,164700,6773785880,3020,3020,3020,3020,0
|
|
20240805,164600,6773785880,3020,3020,3020,3020,0
|
|
20240805,164500,6773785880,3020,3020,3020,3020,0
|
|
20240805,164400,6773785880,3020,3020,3020,3020,0
|
|
20240805,164300,6773785880,3020,3020,3020,3020,0
|
|
20240805,164200,6773785880,3020,3020,3020,3020,0
|
|
20240805,164100,6773785880,3020,3020,3020,3020,0
|
|
20240805,164000,6773785880,3020,3020,3020,3020,0
|
|
20240805,163900,6773785880,3020,3020,3020,3020,0
|
|
20240805,163800,6773785880,3020,3020,3020,3020,0
|
|
20240805,163700,6773785880,3020,3020,3020,3020,0
|
|
20240805,163600,6773785880,3020,3020,3020,3020,0
|
|
20240805,163500,6773785880,3020,3020,3020,3020,0
|
|
20240805,163400,6773785880,3020,3020,3020,3020,0
|
|
20240805,163300,6773785880,3020,3020,3020,3020,0
|
|
20240805,163200,6773785880,3020,3020,3020,3020,0
|
|
20240805,163100,6773785880,3020,3020,3020,3020,0
|
|
20240805,163000,6773785880,3020,3020,3020,3020,0
|
|
20240805,162900,6773785880,3020,3020,3020,3020,0
|
|
20240805,162800,6773785880,3020,3020,3020,3020,0
|
|
20240805,162700,6773785880,3020,3020,3020,3020,0
|
|
20240805,162600,6773785880,3020,3020,3020,3020,0
|
|
20240805,162500,6773785880,3020,3020,3020,3020,0
|
|
20240805,162400,6773785880,3020,3020,3020,3020,0
|
|
20240805,162300,6773785880,3020,3020,3020,3020,0
|
|
20240805,162200,6773785880,3020,3020,3020,3020,0
|
|
20240805,162100,6773785880,3020,3020,3020,3020,0
|
|
20240805,162000,6773785880,3020,3020,3020,3020,0
|
|
20240805,161900,6773785880,3020,3020,3020,3020,153330
|
|
20240805,161800,6773785880,3020,3020,3020,3020,0
|
|
20240805,161700,6773785880,3020,3020,3020,3020,0
|
|
20240805,161600,6773785880,3020,3020,3020,3020,0
|
|
20240805,161500,6773785880,3020,3020,3020,3020,0
|
|
20240805,161400,6773785880,3020,3020,3020,3020,0
|
|
20240805,161300,6773785880,3020,3020,3020,3020,0
|
|
20240805,161200,6773785880,3020,3020,3020,3020,0
|
|
20240805,161100,6773785880,3020,3020,3020,3020,0
|
|
20240805,161000,6773785880,3020,3020,3020,3020,0
|
|
20240805,160900,6773785880,3020,3020,3020,3020,0
|
|
20240805,160800,6773785880,3020,3020,3020,3020,0
|
|
20240805,160700,6773785880,3020,3020,3020,3020,0
|
|
20240805,160600,6773785880,3020,3020,3020,3020,0
|
|
20240805,160500,6773785880,3020,3020,3020,3020,0
|
|
20240805,160400,6773785880,3020,3020,3020,3020,0
|
|
20240805,160300,6773785880,3020,3020,3020,3020,0
|
|
20240805,160200,6773785880,3020,3020,3020,3020,0
|
|
20240805,160100,6773785880,3020,3020,3020,3020,0
|
|
20240805,160000,6773785880,3020,3020,3020,3020,0
|
|
20240805,155900,6773785880,3020,3020,3020,3020,0
|
|
20240805,155800,6773785880,3020,3020,3020,3020,0
|
|
20240805,155700,6773785880,3020,3020,3020,3020,0
|
|
20240805,155600,6773785880,3020,3020,3020,3020,0
|
|
20240805,155500,6773785880,3020,3020,3020,3020,0
|
|
20240805,155400,6773785880,3020,3020,3020,3020,0
|
|
20240805,155300,6773785880,3020,3020,3020,3020,0
|
|
20240805,155200,6773785880,3020,3020,3020,3020,0
|
|
20240805,155100,6773785880,3020,3020,3020,3020,0
|
|
20240805,155000,6773785880,3020,3020,3020,3020,0
|
|
20240805,154900,6773785880,3020,3020,3020,3020,153330
|
|
20240805,154800,6773785880,3020,3020,3020,3020,0
|
|
20240805,154700,6773785880,3020,3020,3020,3020,0
|
|
20240805,154600,6773785880,3020,3020,3020,3020,0
|
|
20240805,154500,6773785880,3020,3020,3020,3020,0
|
|
20240805,154400,6773785880,3020,3020,3020,3020,0
|
|
20240805,154300,6773785880,3020,3020,3020,3020,0
|
|
20240805,154200,6773785880,3020,3020,3020,3020,0
|
|
20240805,154100,6773785880,3020,3020,3020,3020,0
|
|
20240805,154000,6773785880,3020,3020,3020,3020,0
|
|
20240805,153900,6773785880,3020,3020,3020,3020,0
|
|
20240805,153800,6773785880,3020,3020,3020,3020,0
|
|
20240805,153700,6773785880,3020,3020,3020,3020,0
|
|
20240805,153600,6773785880,3020,3020,3020,3020,0
|
|
20240805,153500,6773785880,3020,3020,3020,3020,0
|
|
20240805,153400,6773785880,3020,3020,3020,3020,0
|
|
20240805,153300,6773785880,3020,3020,3020,3020,0
|
|
20240805,153200,6773785880,3020,3020,3020,3020,0
|
|
20240805,153100,6773785880,3020,3020,3020,3020,0
|
|
20240805,153000,6773785880,3020,3020,3020,3020,153330
|
|
20240805,152900,6310729280,2980,2980,2980,2980,0
|
|
20240805,152800,6310729280,2980,2980,2980,2980,0
|
|
20240805,152700,6310729280,2980,2980,2980,2980,0
|
|
20240805,152600,6310729280,2980,2980,2980,2980,0
|
|
20240805,152500,6310729280,2980,2980,2980,2980,0
|
|
20240805,152400,6310729280,2980,2980,2980,2980,0
|
|
20240805,152300,6310729280,2980,2980,2980,2980,0
|
|
20240805,152200,6310729280,2980,2980,2980,2980,0
|
|
20240805,152100,6310729280,2980,2980,2980,2980,0
|
|
20240805,152000,6310729280,2980,2980,2980,2980,0
|
|
20240805,151900,6310729280,2980,3030,3030,2980,94621
|
|
20240805,151800,6027115500,3030,3070,3070,3030,38904
|
|
20240805,151700,5908728385,3045,3080,3085,3045,15286
|
|
20240805,151600,5862081365,3075,3025,3075,3025,18400
|
|
20240805,151500,5805740080,3020,3030,3050,3000,36475
|
|
20240805,151400,5695942865,3035,3035,3045,2990,45579
|
|
20240805,151300,5559060865,3030,3015,3030,3010,3881
|
|
20240805,151200,5547336370,3010,3000,3015,2985,15937
|
|
20240805,151100,5499513680,2985,2960,3000,2960,6437
|
|
20240805,151000,5480304875,2960,3020,3030,2945,102492
|
|
20240805,150900,5174812970,3015,3005,3035,3000,18953
|
|
20240805,150800,5117613830,3010,3035,3035,3005,12196
|
|
20240805,150700,5080814050,3030,3020,3030,3015,10236
|
|
20240805,150600,5049829415,3025,3055,3060,3010,49545
|
|
20240805,150500,4899419520,3055,3060,3060,3040,9216
|
|
20240805,150400,4871318115,3060,3055,3070,3035,18846
|
|
20240805,150300,4813758500,3030,3055,3075,3030,18017
|
|
20240805,150200,4758532980,3060,3060,3070,3055,11245
|
|
20240805,150100,4724148595,3060,3050,3070,3045,21471
|
|
20240805,150000,4658599975,3050,3030,3050,3030,20159
|
|
20240805,145900,4597297990,3040,3020,3040,3010,13190
|
|
20240805,145800,4557343075,3020,2975,3020,2975,7623
|
|
20240805,145700,4534480995,2975,2930,3000,2925,8780
|
|
20240805,145600,4508372235,2950,2935,2950,2920,4775
|
|
20240805,145500,4494376275,2940,2945,2960,2940,28555
|
|
20240805,145400,4410269895,2945,2970,2970,2940,9683
|
|
20240805,145300,4381660880,2970,2980,2980,2965,18894
|
|
20240805,145200,4325507565,2980,2990,3000,2980,17769
|
|
20240805,145100,4272446950,3000,2985,3000,2980,10576
|
|
20240805,145000,4240831985,2985,3015,3020,2985,19862
|
|
20240805,144900,4181179470,3020,3035,3040,3020,24476
|
|
20240805,144800,4107044530,3035,3035,3040,3035,7448
|
|
20240805,144700,4084439820,3035,3040,3045,3035,3290
|
|
20240805,144600,4074452430,3035,3040,3040,3035,3359
|
|
20240805,144500,4064256900,3035,3020,3040,3020,3046
|
|
20240805,144400,4055028525,3020,3020,3030,3020,5520
|
|
20240805,144300,4038356125,3020,3025,3030,3020,9437
|
|
20240805,144200,4009839025,3025,3035,3035,3025,3356
|
|
20240805,144100,3999671345,3035,3035,3035,3030,2477
|
|
20240805,144000,3992156020,3040,3040,3050,3035,8988
|
|
20240805,143900,3964838660,3040,3055,3055,3040,19363
|
|
20240805,143800,3905817640,3055,3055,3055,3050,4793
|
|
20240805,143700,3891177290,3055,3060,3060,3055,4921
|
|
20240805,143600,3876141990,3060,3055,3060,3055,7774
|
|
20240805,143500,3852384395,3060,3065,3065,3060,13853
|
|
20240805,143400,3809962015,3070,3080,3080,3070,30468
|
|
20240805,143300,3716318035,3080,3075,3085,3075,1197
|
|
20240805,143200,3712631555,3075,3080,3085,3075,2151
|
|
20240805,143100,3706016410,3080,3075,3080,3075,5928
|
|
20240805,143000,3687783925,3075,3080,3085,3075,19389
|
|
20240805,142900,3628118325,3080,3090,3095,3080,18432
|
|
20240805,142800,3571272715,3090,3095,3095,3085,3010
|
|
20240805,142700,3561971395,3090,3090,3090,3085,2338
|
|
20240805,142600,3554749155,3095,3085,3095,3085,8385
|
|
20240805,142500,3528876415,3080,3080,3080,3080,0
|
|
20240805,142400,3528876415,3080,3080,3080,3080,0
|
|
20240805,142300,3528876415,3080,3080,3080,3080,0
|
|
20240805,142200,3528876415,3080,3080,3080,3080,0
|
|
20240805,142100,3528876415,3080,3080,3080,3080,0
|
|
20240805,142000,3528876415,3080,3080,3080,3080,0
|
|
20240805,141900,3528876415,3080,3080,3080,3080,0
|
|
20240805,141800,3528876415,3080,3080,3080,3080,0
|
|
20240805,141700,3528876415,3080,3080,3080,3080,0
|
|
20240805,141600,3528876415,3080,3080,3080,3080,0
|
|
20240805,141500,3528876415,3080,3080,3080,3080,0
|
|
20240805,141400,3528876415,3080,3080,3080,3080,0
|
|
20240805,141300,3528876415,3080,3080,3080,3080,0
|
|
20240805,141200,3528876415,3080,3080,3080,3080,0
|
|
20240805,141100,3528876415,3080,3080,3080,3080,0
|
|
20240805,141000,3528876415,3080,3080,3080,3080,0
|
|
20240805,140900,3528876415,3080,3080,3080,3080,0
|
|
20240805,140800,3528876415,3080,3080,3080,3080,0
|
|
20240805,140700,3528876415,3080,3080,3080,3080,0
|
|
20240805,140600,3528876415,3080,3080,3080,3080,0
|
|
20240805,140500,3528876415,3080,3080,3080,3080,0
|
|
20240805,140400,3528876415,3080,3080,3080,3080,0
|
|
20240805,140300,3528876415,3080,3080,3080,3080,0
|
|
20240805,140200,3528876415,3080,3080,3080,3080,0
|
|
20240805,140100,3528876415,3080,3080,3080,3080,0
|
|
20240805,140000,3528876415,3080,3080,3080,3080,0
|
|
20240805,135900,3528876415,3080,3080,3080,3080,0
|
|
20240805,135800,3528876415,3080,3080,3080,3080,0
|
|
20240805,135700,3528876415,3080,3080,3080,3080,0
|
|
20240805,135600,3528876415,3080,3080,3080,3080,2
|
|
20240805,135500,3528870255,3085,3085,3085,3080,1075
|
|
20240805,135400,3525558395,3080,3090,3090,3080,690
|
|
20240805,135300,3523432830,3085,3085,3090,3080,2545
|
|
20240805,135200,3515580620,3090,3085,3090,3080,1000
|
|
20240805,135100,3512498265,3090,3080,3090,3080,1382
|
|
20240805,135000,3508235355,3080,3095,3120,3080,6461
|
|
20240805,134900,3488257860,3090,3100,3115,3090,2735
|
|
20240805,134800,3479784130,3095,3105,3110,3095,3877
|
|
20240805,134700,3467765800,3110,3110,3120,3110,1834
|
|
20240805,134600,3462062025,3115,3100,3115,3100,1256
|
|
20240805,134500,3458161640,3100,3100,3105,3100,1308
|
|
20240805,134400,3454106500,3100,3100,3105,3100,942
|
|
20240805,134300,3451183640,3100,3105,3110,3100,1401
|
|
20240805,134200,3446834520,3110,3115,3115,3110,1144
|
|
20240805,134100,3443274175,3115,3120,3175,3110,19272
|
|
20240805,134000,3382869710,3110,3095,3140,3085,5614
|
|
20240805,133900,3365381080,3100,3105,3170,3095,10630
|
|
20240805,133800,3332304740,3100,3110,3120,3100,7980
|
|
20240805,133700,3307500690,3110,3110,3175,3100,18630
|
|
20240805,133600,3248697900,3110,3130,3185,3110,21575
|
|
20240805,133500,3180829835,3120,3140,3140,3110,7338
|
|
20240805,133400,3157900015,3140,3125,3185,3120,35309
|
|
20240805,133300,3045982685,3125,3135,3185,3125,25866
|
|
20240805,133200,2964165760,3190,3120,3190,3120,33738
|
|
20240805,133100,2857256470,3130,3095,3165,3085,44211
|
|
20240805,133000,2718277030,3100,3080,3100,3080,4097
|
|
20240805,132900,2705624405,3075,3085,3090,3075,870
|
|
20240805,132800,2702945285,3085,3090,3090,3080,4716
|
|
20240805,132700,2688391990,3085,3090,3095,3080,11889
|
|
20240805,132600,2651727400,3100,3095,3100,3080,2879
|
|
20240805,132500,2642831770,3100,3095,3100,3095,1150
|
|
20240805,132400,2639271235,3100,3105,3105,3090,1483
|
|
20240805,132300,2634679920,3105,3095,3105,3095,2352
|
|
20240805,132200,2627386485,3090,3095,3095,3090,738
|
|
20240805,132100,2625105970,3100,3095,3100,3090,697
|
|
20240805,132000,2622949055,3105,3105,3105,3085,1804
|
|
20240805,131900,2617355665,3100,3095,3100,3095,1996
|
|
20240805,131800,2611173105,3095,3105,3105,3095,264
|
|
20240805,131700,2610354790,3105,3125,3125,3105,756
|
|
20240805,131600,2608005415,3125,3120,3130,3120,5
|
|
20240805,131500,2607989790,3130,3120,3130,3120,2909
|
|
20240805,131400,2598899910,3115,3105,3115,3105,7095
|
|
20240805,131300,2576824600,3105,3095,3105,3095,4372
|
|
20240805,131200,2563270575,3080,3115,3115,3070,42712
|
|
20240805,131100,2431288940,3115,3115,3115,3110,3045
|
|
20240805,131000,2421809310,3115,3120,3120,3115,79
|
|
20240805,130900,2421563165,3115,3120,3120,3115,18
|
|
20240805,130800,2421507030,3120,3115,3120,3115,64
|
|
20240805,130700,2421307545,3115,3105,3115,3105,8311
|
|
20240805,130600,2395440985,3110,3110,3115,3100,125
|
|
20240805,130500,2395052435,3105,3115,3115,3095,8443
|
|
20240805,130400,2368802725,3115,3115,3115,3115,20
|
|
20240805,130300,2368740425,3120,3120,3125,3120,1535
|
|
20240805,130200,2363951210,3120,3120,3120,3120,468
|
|
20240805,130100,2362491050,3125,3125,3125,3125,1004
|
|
20240805,130000,2359353550,3130,3120,3130,3120,4334
|
|
20240805,125900,2345799070,3120,3135,3140,3120,38110
|
|
20240805,125800,2226827910,3130,3125,3135,3120,3914
|
|
20240805,125700,2214577790,3125,3125,3125,3125,1484
|
|
20240805,125600,2209940290,3120,3115,3120,3115,429
|
|
20240805,125500,2208601870,3110,3120,3120,3100,35866
|
|
20240805,125400,2097254585,3120,3120,3120,3115,3397
|
|
20240805,125300,2086669180,3125,3125,3130,3125,116
|
|
20240805,125200,2086306665,3125,3125,3125,3125,1000
|
|
20240805,125100,2083181665,3130,3125,3135,3125,3946
|
|
20240805,125000,2070833120,3125,3145,3145,3120,15877
|
|
20240805,124900,2021245085,3145,3140,3145,3140,3
|
|
20240805,124800,2021235660,3145,3130,3145,3125,10173
|
|
20240805,124700,1989367355,3135,3140,3140,3125,16086
|
|
20240805,124600,1938976695,3145,3155,3155,3145,10288
|
|
20240805,124500,1906605995,3160,3160,3160,3160,2
|
|
20240805,124400,1906599675,3155,3155,3155,3155,1387
|
|
20240805,124300,1902223690,3155,3150,3155,3150,535
|
|
20240805,124200,1900538425,3150,3150,3150,3150,74
|
|
20240805,124100,1900305325,3155,3150,3155,3150,312
|
|
20240805,124000,1899322510,3150,3150,3155,3150,25
|
|
20240805,123900,1899243745,3150,3150,3150,3150,4
|
|
20240805,123800,1899231145,3155,3150,3155,3150,4523
|
|
20240805,123700,1884968270,3145,3145,3145,3145,41
|
|
20240805,123600,1884839325,3150,3145,3150,3145,73
|
|
20240805,123500,1884609570,3150,3150,3150,3150,8
|
|
20240805,123400,1884584370,3145,3150,3150,3145,78
|
|
20240805,123300,1884338675,3155,3150,3155,3150,155
|
|
20240805,123200,1883850365,3150,3145,3150,3145,1055
|
|
20240805,123100,1880527390,3145,3140,3145,3140,792
|
|
20240805,123000,1878040285,3150,3155,3155,3150,5850
|
|
20240805,122900,1859602545,3155,3150,3155,3150,2551
|
|
20240805,122800,1851566890,3150,3150,3155,3145,830
|
|
20240805,122700,1848952395,3155,3160,3160,3140,21782
|
|
20240805,122600,1780419695,3160,3175,3175,3155,19905
|
|
20240805,122500,1717517125,3175,3175,3180,3175,1901
|
|
20240805,122400,1711481435,3175,3175,3175,3175,371
|
|
20240805,122300,1710303510,3175,3175,3175,3175,3
|
|
20240805,122200,1710293985,3175,3175,3175,3175,22
|
|
20240805,122100,1710224135,3175,3165,3175,3165,1605
|
|
20240805,122000,1705131415,3165,3165,3165,3165,9
|
|
20240805,121900,1705102930,3165,3165,3165,3165,80
|
|
20240805,121800,1704849730,3165,3165,3165,3165,23
|
|
20240805,121700,1704776935,3165,3165,3165,3160,3294
|
|
20240805,121600,1694351450,3165,3165,3165,3165,51
|
|
20240805,121500,1694190035,3165,3160,3165,3160,307
|
|
20240805,121400,1693219405,3160,3160,3160,3160,0
|
|
20240805,121300,1693219405,3160,3160,3160,3155,113
|
|
20240805,121200,1692862350,3155,3160,3160,3155,119
|
|
20240805,121100,1692486635,3155,3160,3165,3155,5734
|
|
20240805,121000,1674366150,3160,3165,3165,3160,46
|
|
20240805,120900,1674220775,3160,3160,3160,3160,79
|
|
20240805,120800,1673971135,3165,3160,3165,3160,25
|
|
20240805,120700,1673892125,3160,3165,3165,3160,58
|
|
20240805,120600,1673708735,3170,3170,3170,3170,611
|
|
20240805,120500,1671771865,3170,3175,3175,3170,187
|
|
20240805,120400,1671178145,3175,3170,3175,3170,4315
|
|
20240805,120300,1657489560,3170,3170,3170,3170,8
|
|
20240805,120200,1657464200,3170,3170,3170,3165,34
|
|
20240805,120100,1657356430,3170,3160,3170,3160,673
|
|
20240805,120000,1655226265,3160,3160,3165,3160,5
|
|
20240805,115900,1655210450,3160,3165,3165,3160,1293
|
|
20240805,115800,1651121415,3160,3160,3175,3160,3262
|
|
20240805,115700,1640790295,3160,3160,3160,3160,134
|
|
20240805,115600,1640366855,3160,3160,3165,3160,42
|
|
20240805,115500,1640234125,3160,3165,3165,3160,13
|
|
20240805,115400,1640193030,3160,3165,3165,3160,4
|
|
20240805,115300,1640180375,3170,3165,3170,3165,2006
|
|
20240805,115200,1633821750,3170,3170,3170,3170,133
|
|
20240805,115100,1633400140,3175,3160,3175,3160,1358
|
|
20240805,115000,1629099915,3160,3160,3165,3160,123
|
|
20240805,114900,1628711225,3160,3165,3165,3160,170
|
|
20240805,114800,1628173375,3165,3160,3165,3160,4195
|
|
20240805,114700,1614896970,3160,3160,3160,3160,11
|
|
20240805,114600,1614862210,3160,3155,3160,3155,5
|
|
20240805,114500,1614846420,3150,3155,3155,3145,2465
|
|
20240805,114400,1607076170,3150,3150,3155,3150,1817
|
|
20240805,114300,1601352615,3145,3145,3145,3135,6326
|
|
20240805,114200,1581478405,3140,3135,3145,3125,10580
|
|
20240805,114100,1548270430,3125,3160,3160,3120,36755
|
|
20240805,114000,1432730150,3160,3165,3165,3160,24
|
|
20240805,113900,1432654295,3160,3160,3160,3160,1541
|
|
20240805,113800,1427784735,3160,3160,3165,3160,44
|
|
20240805,113700,1427645685,3160,3160,3165,3160,66
|
|
20240805,113600,1427437075,3160,3160,3165,3160,1314
|
|
20240805,113500,1423278470,3160,3160,3165,3160,79
|
|
20240805,113400,1423028815,3160,3160,3160,3160,699
|
|
20240805,113300,1420819975,3160,3170,3170,3160,599
|
|
20240805,113200,1418922705,3170,3170,3170,3170,44
|
|
20240805,113100,1418783225,3175,3175,3175,3175,104
|
|
20240805,113000,1418453025,3180,3185,3185,3180,676
|
|
20240805,112900,1416303330,3180,3180,3180,3180,76
|
|
20240805,112800,1416061650,3180,3180,3185,3180,848
|
|
20240805,112700,1413364995,3185,3180,3185,3180,148
|
|
20240805,112600,1412893980,3180,3180,3185,3180,65
|
|
20240805,112500,1412687265,3180,3185,3185,3180,286
|
|
20240805,112400,1411776490,3185,3185,3185,3185,24
|
|
20240805,112300,1411700050,3190,3185,3190,3185,4
|
|
20240805,112200,1411687295,3185,3180,3185,3180,61
|
|
20240805,112100,1411493015,3175,3180,3190,3175,14936
|
|
20240805,112000,1363988095,3180,3185,3185,3180,21
|
|
20240805,111900,1363921305,3180,3180,3180,3180,148
|
|
20240805,111800,1363450665,3180,3185,3185,3180,33
|
|
20240805,111700,1363345570,3185,3170,3185,3170,8928
|
|
20240805,111600,1334965740,3170,3160,3170,3160,2548
|
|
20240805,111500,1326899610,3160,3160,3165,3160,78
|
|
20240805,111400,1326653115,3160,3170,3170,3160,8483
|
|
20240805,111300,1299818705,3170,3180,3180,3170,4509
|
|
20240805,111200,1285494025,3180,3185,3185,3180,8252
|
|
20240805,111100,1259211680,3185,3185,3190,3185,42
|
|
20240805,111000,1259077895,3190,3190,3190,3190,1837
|
|
20240805,110900,1253217865,3185,3190,3190,3185,2123
|
|
20240805,110800,1246455520,3190,3190,3190,3190,447
|
|
20240805,110700,1245029590,3195,3195,3195,3195,0
|
|
20240805,110600,1245029590,3195,3190,3195,3190,36
|
|
20240805,110500,1244914740,3190,3200,3200,3190,5411
|
|
20240805,110400,1227630340,3200,3200,3200,3200,41
|
|
20240805,110300,1227499140,3200,3205,3205,3200,7317
|
|
20240805,110200,1204074155,3200,3200,3200,3200,1587
|
|
20240805,110100,1198995755,3200,3195,3200,3195,2356
|
|
20240805,110000,1191458325,3200,3205,3205,3200,4257
|
|
20240805,105900,1177835910,3200,3200,3200,3200,230
|
|
20240805,105800,1177099910,3205,3205,3205,3200,5035
|
|
20240805,105700,1160982285,3205,3205,3205,3205,704
|
|
20240805,105600,1158725965,3210,3200,3210,3200,76
|
|
20240805,105500,1158482380,3200,3205,3205,3200,147
|
|
20240805,105400,1158011970,3205,3205,3205,3205,431
|
|
20240805,105300,1156630615,3210,3205,3210,3205,1604
|
|
20240805,105200,1151489780,3200,3205,3205,3200,369
|
|
20240805,105100,1150308860,3200,3205,3205,3200,1554
|
|
20240805,105000,1145328380,3205,3205,3210,3205,687
|
|
20240805,104900,1143126530,3205,3205,3205,3205,347
|
|
20240805,104800,1142014395,3210,3205,3210,3205,223
|
|
20240805,104700,1141299670,3205,3205,3205,3205,41
|
|
20240805,104600,1141168265,3205,3205,3210,3205,1111
|
|
20240805,104500,1137607495,3210,3210,3215,3210,3104
|
|
20240805,104400,1127643640,3210,3215,3215,3210,3082
|
|
20240805,104300,1117735215,3220,3220,3220,3220,2
|
|
20240805,104200,1117728775,3220,3220,3220,3220,231
|
|
20240805,104100,1116984955,3225,3225,3225,3225,2045
|
|
20240805,104000,1110389830,3225,3210,3225,3210,1066
|
|
20240805,103900,1106960940,3210,3210,3210,3210,700
|
|
20240805,103800,1104713940,3215,3210,3215,3210,268
|
|
20240805,103700,1103852435,3210,3210,3210,3210,500
|
|
20240805,103600,1102247435,3215,3215,3215,3210,203
|
|
20240805,103500,1101595785,3215,3210,3230,3210,1560
|
|
20240805,103400,1096574350,3205,3205,3210,3205,1780
|
|
20240805,103300,1090869335,3200,3190,3200,3185,11130
|
|
20240805,103200,1055351260,3190,3190,3190,3185,657
|
|
20240805,103100,1053257930,3190,3210,3210,3175,50290
|
|
20240805,103000,892582510,3215,3220,3220,3215,1618
|
|
20240805,102900,887380630,3215,3215,3215,3215,700
|
|
20240805,102800,885130130,3215,3215,3215,3215,55
|
|
20240805,102700,884953305,3215,3220,3225,3215,411
|
|
20240805,102600,883630395,3220,3215,3220,3215,2900
|
|
20240805,102500,874306880,3210,3210,3210,3205,354
|
|
20240805,102400,873170645,3205,3205,3205,3205,0
|
|
20240805,102300,873170645,3205,3205,3205,3205,750
|
|
20240805,102200,870766895,3200,3210,3210,3200,1973
|
|
20240805,102100,864443525,3215,3215,3215,3205,907
|
|
20240805,102000,861529785,3220,3220,3220,3215,81
|
|
20240805,101900,861269175,3215,3220,3220,3215,525
|
|
20240805,101800,859580795,3215,3205,3230,3205,3623
|
|
20240805,101700,847935865,3205,3210,3210,3205,73
|
|
20240805,101600,847701890,3205,3205,3210,3205,133
|
|
20240805,101500,847275605,3205,3205,3210,3205,4376
|
|
20240805,101400,833247445,3215,3210,3215,3210,316
|
|
20240805,101300,832232940,3210,3215,3215,3210,7
|
|
20240805,101200,832210455,3210,3210,3215,3210,644
|
|
20240805,101100,830141155,3205,3210,3210,3205,6223
|
|
20240805,101000,810187365,3210,3210,3215,3210,59
|
|
20240805,100900,809997700,3210,3215,3215,3210,46
|
|
20240805,100800,809850025,3215,3205,3215,3205,1932
|
|
20240805,100700,803648160,3205,3220,3220,3205,6555
|
|
20240805,100600,782609350,3210,3220,3225,3210,5713
|
|
20240805,100500,764263800,3205,3225,3225,3205,1125
|
|
20240805,100400,760650110,3225,3225,3225,3225,271
|
|
20240805,100300,759776135,3225,3220,3225,3215,1148
|
|
20240805,100200,756077005,3215,3210,3220,3210,1306
|
|
20240805,100100,751877470,3210,3205,3210,3205,10647
|
|
20240805,100000,717750600,3205,3205,3205,3205,118
|
|
20240805,095900,717372410,3205,3205,3205,3205,6
|
|
20240805,095800,717353180,3205,3210,3210,3205,1004
|
|
20240805,095700,714130360,3210,3215,3215,3210,455
|
|
20240805,095600,712669555,3220,3205,3220,3205,2105
|
|
20240805,095500,705908680,3200,3210,3210,3200,2996
|
|
20240805,095400,696321395,3215,3215,3215,3215,1123
|
|
20240805,095300,692710950,3215,3220,3220,3215,627
|
|
20240805,095200,690694570,3215,3215,3215,3215,434
|
|
20240805,095100,689299260,3225,3190,3225,3190,26126
|
|
20240805,095000,605576100,3190,3195,3195,3190,47
|
|
20240805,094900,605426155,3190,3190,3190,3190,1470
|
|
20240805,094800,600736855,3195,3190,3195,3190,31
|
|
20240805,094700,600637955,3190,3205,3205,3190,4045
|
|
20240805,094600,587713050,3205,3205,3210,3200,183
|
|
20240805,094500,587126535,3210,3215,3215,3205,1260
|
|
20240805,094400,583088155,3205,3220,3220,3205,1005
|
|
20240805,094300,579863635,3215,3210,3220,3210,348
|
|
20240805,094200,578746345,3215,3210,3215,3210,161
|
|
20240805,094100,578228970,3205,3210,3215,3205,878
|
|
20240805,094000,575414830,3210,3210,3210,3210,27
|
|
20240805,093900,575328160,3205,3200,3205,3200,245
|
|
20240805,093800,574543070,3200,3200,3205,3200,753
|
|
20240805,093700,572133465,3205,3215,3215,3205,404
|
|
20240805,093600,570834815,3215,3220,3220,3215,829
|
|
20240805,093500,568165525,3225,3220,3225,3220,846
|
|
20240805,093400,565439805,3215,3195,3215,3195,5736
|
|
20240805,093300,547029485,3195,3200,3200,3195,1472
|
|
20240805,093200,542319250,3195,3200,3200,3195,533
|
|
20240805,093100,540615315,3200,3215,3215,3200,1529
|
|
20240805,093000,535702765,3215,3225,3230,3215,734
|
|
20240805,092900,533335245,3225,3225,3225,3225,2618
|
|
20240805,092800,524892195,3225,3225,3225,3225,23
|
|
20240805,092700,524818020,3210,3225,3230,3210,12100
|
|
20240805,092600,485912250,3235,3235,3235,3220,11732
|
|
20240805,092500,448066840,3230,3225,3230,3220,5212
|
|
20240805,092400,431258420,3220,3220,3220,3220,2253
|
|
20240805,092300,424003760,3215,3205,3215,3200,3449
|
|
20240805,092200,412939520,3205,3195,3205,3195,267
|
|
20240805,092100,412086345,3195,3190,3195,3190,100
|
|
20240805,092000,411767260,3195,3195,3195,3195,562
|
|
20240805,091900,409971670,3195,3190,3195,3180,21088
|
|
20240805,091800,342741115,3190,3190,3190,3190,0
|
|
20240805,091700,342741115,3190,3195,3195,3190,536
|
|
20240805,091600,341030440,3195,3200,3210,3195,4108
|
|
20240805,091500,327889630,3205,3200,3210,3200,2367
|
|
20240805,091400,320308085,3200,3200,3200,3195,4859
|
|
20240805,091300,304776460,3205,3230,3235,3205,5707
|
|
20240805,091200,286385660,3220,3230,3230,3220,727
|
|
20240805,091100,284041050,3220,3220,3220,3215,1188
|
|
20240805,091000,280217275,3215,3205,3215,3190,16422
|
|
20240805,090900,227670325,3205,3210,3210,3185,5852
|
|
20240805,090800,208922520,3210,3175,3210,3175,8311
|
|
20240805,090700,182294180,3175,3170,3185,3155,15579
|
|
20240805,090600,132891335,3170,3180,3180,3165,1606
|
|
20240805,090500,127785135,3160,3170,3185,3155,8254
|
|
20240805,090400,101706190,3175,3190,3190,3175,1673
|
|
20240805,090300,96383360,3205,3215,3215,3190,1304
|
|
20240805,090200,92214360,3220,3245,3245,3200,8991
|
|
20240805,090100,63298430,3230,3200,3245,3200,3847
|
|
20240805,090000,50865785,3195,3260,3290,3155,15839
|