622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,191900,9307841545,3375,3375,3375,3375,47687
|
|
20240808,191800,9307841545,3375,3375,3375,3375,0
|
|
20240808,191700,9307841545,3375,3375,3375,3375,0
|
|
20240808,191600,9307841545,3375,3375,3375,3375,0
|
|
20240808,191500,9307841545,3375,3375,3375,3375,0
|
|
20240808,191400,9307841545,3375,3375,3375,3375,0
|
|
20240808,191300,9307841545,3375,3375,3375,3375,0
|
|
20240808,191200,9307841545,3375,3375,3375,3375,0
|
|
20240808,191100,9307841545,3375,3375,3375,3375,0
|
|
20240808,191000,9307841545,3375,3375,3375,3375,0
|
|
20240808,190900,9307841545,3375,3375,3375,3375,0
|
|
20240808,190800,9307841545,3375,3375,3375,3375,0
|
|
20240808,190700,9307841545,3375,3375,3375,3375,0
|
|
20240808,190600,9307841545,3375,3375,3375,3375,0
|
|
20240808,190500,9307841545,3375,3375,3375,3375,0
|
|
20240808,190400,9307841545,3375,3375,3375,3375,0
|
|
20240808,190300,9307841545,3375,3375,3375,3375,0
|
|
20240808,190200,9307841545,3375,3375,3375,3375,0
|
|
20240808,190100,9307841545,3375,3375,3375,3375,0
|
|
20240808,190000,9307841545,3375,3375,3375,3375,0
|
|
20240808,185900,9307841545,3375,3375,3375,3375,0
|
|
20240808,185800,9307841545,3375,3375,3375,3375,0
|
|
20240808,185700,9307841545,3375,3375,3375,3375,0
|
|
20240808,185600,9307841545,3375,3375,3375,3375,0
|
|
20240808,185500,9307841545,3375,3375,3375,3375,0
|
|
20240808,185400,9307841545,3375,3375,3375,3375,0
|
|
20240808,185300,9307841545,3375,3375,3375,3375,0
|
|
20240808,185200,9307841545,3375,3375,3375,3375,0
|
|
20240808,185100,9307841545,3375,3375,3375,3375,0
|
|
20240808,185000,9307841545,3375,3375,3375,3375,0
|
|
20240808,184900,9307841545,3375,3375,3375,3375,47687
|
|
20240808,184800,9307841545,3375,3375,3375,3375,0
|
|
20240808,184700,9307841545,3375,3375,3375,3375,0
|
|
20240808,184600,9307841545,3375,3375,3375,3375,0
|
|
20240808,184500,9307841545,3375,3375,3375,3375,0
|
|
20240808,184400,9307841545,3375,3375,3375,3375,0
|
|
20240808,184300,9307841545,3375,3375,3375,3375,0
|
|
20240808,184200,9307841545,3375,3375,3375,3375,0
|
|
20240808,184100,9307841545,3375,3375,3375,3375,0
|
|
20240808,184000,9307841545,3375,3375,3375,3375,0
|
|
20240808,183900,9307841545,3375,3375,3375,3375,0
|
|
20240808,183800,9307841545,3375,3375,3375,3375,0
|
|
20240808,183700,9307841545,3375,3375,3375,3375,0
|
|
20240808,183600,9307841545,3375,3375,3375,3375,0
|
|
20240808,183500,9307841545,3375,3375,3375,3375,0
|
|
20240808,183400,9307841545,3375,3375,3375,3375,0
|
|
20240808,183300,9307841545,3375,3375,3375,3375,0
|
|
20240808,183200,9307841545,3375,3375,3375,3375,0
|
|
20240808,183100,9307841545,3375,3375,3375,3375,0
|
|
20240808,183000,9307841545,3375,3375,3375,3375,0
|
|
20240808,182900,9307841545,3375,3375,3375,3375,0
|
|
20240808,182800,9307841545,3375,3375,3375,3375,0
|
|
20240808,182700,9307841545,3375,3375,3375,3375,0
|
|
20240808,182600,9307841545,3375,3375,3375,3375,0
|
|
20240808,182500,9307841545,3375,3375,3375,3375,0
|
|
20240808,182400,9307841545,3375,3375,3375,3375,0
|
|
20240808,182300,9307841545,3375,3375,3375,3375,0
|
|
20240808,182200,9307841545,3375,3375,3375,3375,0
|
|
20240808,182100,9307841545,3375,3375,3375,3375,0
|
|
20240808,182000,9307841545,3375,3375,3375,3375,0
|
|
20240808,181900,9307841545,3375,3375,3375,3375,47687
|
|
20240808,181800,9307841545,3375,3375,3375,3375,0
|
|
20240808,181700,9307841545,3375,3375,3375,3375,0
|
|
20240808,181600,9307841545,3375,3375,3375,3375,0
|
|
20240808,181500,9307841545,3375,3375,3375,3375,0
|
|
20240808,181400,9307841545,3375,3375,3375,3375,0
|
|
20240808,181300,9307841545,3375,3375,3375,3375,0
|
|
20240808,181200,9307841545,3375,3375,3375,3375,0
|
|
20240808,181100,9307841545,3375,3375,3375,3375,0
|
|
20240808,181000,9307841545,3375,3375,3375,3375,0
|
|
20240808,180900,9307841545,3375,3375,3375,3375,0
|
|
20240808,180800,9307841545,3375,3375,3375,3375,0
|
|
20240808,180700,9307841545,3375,3375,3375,3375,0
|
|
20240808,180600,9307841545,3375,3375,3375,3375,0
|
|
20240808,180500,9307841545,3375,3375,3375,3375,0
|
|
20240808,180400,9307841545,3375,3375,3375,3375,0
|
|
20240808,180300,9307841545,3375,3375,3375,3375,0
|
|
20240808,180200,9307841545,3375,3375,3375,3375,0
|
|
20240808,180100,9307841545,3375,3375,3375,3375,0
|
|
20240808,180000,9307841545,3375,3375,3375,3375,0
|
|
20240808,175900,9307841545,3375,3375,3375,3375,0
|
|
20240808,175800,9307841545,3375,3375,3375,3375,0
|
|
20240808,175700,9307841545,3375,3375,3375,3375,0
|
|
20240808,175600,9307841545,3375,3375,3375,3375,0
|
|
20240808,175500,9307841545,3375,3375,3375,3375,0
|
|
20240808,175400,9307841545,3375,3375,3375,3375,0
|
|
20240808,175300,9307841545,3375,3375,3375,3375,0
|
|
20240808,175200,9307841545,3375,3375,3375,3375,0
|
|
20240808,175100,9307841545,3375,3375,3375,3375,0
|
|
20240808,175000,9307841545,3375,3375,3375,3375,0
|
|
20240808,174900,9307841545,3375,3375,3375,3375,47687
|
|
20240808,174800,9307841545,3375,3375,3375,3375,0
|
|
20240808,174700,9307841545,3375,3375,3375,3375,0
|
|
20240808,174600,9307841545,3375,3375,3375,3375,0
|
|
20240808,174500,9307841545,3375,3375,3375,3375,0
|
|
20240808,174400,9307841545,3375,3375,3375,3375,0
|
|
20240808,174300,9307841545,3375,3375,3375,3375,0
|
|
20240808,174200,9307841545,3375,3375,3375,3375,0
|
|
20240808,174100,9307841545,3375,3375,3375,3375,0
|
|
20240808,174000,9307841545,3375,3375,3375,3375,0
|
|
20240808,173900,9307841545,3375,3375,3375,3375,0
|
|
20240808,173800,9307841545,3375,3375,3375,3375,0
|
|
20240808,173700,9307841545,3375,3375,3375,3375,0
|
|
20240808,173600,9307841545,3375,3375,3375,3375,0
|
|
20240808,173500,9307841545,3375,3375,3375,3375,0
|
|
20240808,173400,9307841545,3375,3375,3375,3375,0
|
|
20240808,173300,9307841545,3375,3375,3375,3375,0
|
|
20240808,173200,9307841545,3375,3375,3375,3375,0
|
|
20240808,173100,9307841545,3375,3375,3375,3375,0
|
|
20240808,173000,9307841545,3375,3375,3375,3375,0
|
|
20240808,172900,9307841545,3375,3375,3375,3375,0
|
|
20240808,172800,9307841545,3375,3375,3375,3375,0
|
|
20240808,172700,9307841545,3375,3375,3375,3375,0
|
|
20240808,172600,9307841545,3375,3375,3375,3375,0
|
|
20240808,172500,9307841545,3375,3375,3375,3375,0
|
|
20240808,172400,9307841545,3375,3375,3375,3375,0
|
|
20240808,172300,9307841545,3375,3375,3375,3375,0
|
|
20240808,172200,9307841545,3375,3375,3375,3375,0
|
|
20240808,172100,9307841545,3375,3375,3375,3375,0
|
|
20240808,172000,9307841545,3375,3375,3375,3375,0
|
|
20240808,171900,9307841545,3375,3375,3375,3375,47687
|
|
20240808,171800,9307841545,3375,3375,3375,3375,0
|
|
20240808,171700,9307841545,3375,3375,3375,3375,0
|
|
20240808,171600,9307841545,3375,3375,3375,3375,0
|
|
20240808,171500,9307841545,3375,3375,3375,3375,0
|
|
20240808,171400,9307841545,3375,3375,3375,3375,0
|
|
20240808,171300,9307841545,3375,3375,3375,3375,0
|
|
20240808,171200,9307841545,3375,3375,3375,3375,0
|
|
20240808,171100,9307841545,3375,3375,3375,3375,0
|
|
20240808,171000,9307841545,3375,3375,3375,3375,0
|
|
20240808,170900,9307841545,3375,3375,3375,3375,0
|
|
20240808,170800,9307841545,3375,3375,3375,3375,0
|
|
20240808,170700,9307841545,3375,3375,3375,3375,0
|
|
20240808,170600,9307841545,3375,3375,3375,3375,0
|
|
20240808,170500,9307841545,3375,3375,3375,3375,0
|
|
20240808,170400,9307841545,3375,3375,3375,3375,0
|
|
20240808,170300,9307841545,3375,3375,3375,3375,0
|
|
20240808,170200,9307841545,3375,3375,3375,3375,0
|
|
20240808,170100,9307841545,3375,3375,3375,3375,0
|
|
20240808,170000,9307841545,3375,3375,3375,3375,0
|
|
20240808,165900,9307841545,3375,3375,3375,3375,0
|
|
20240808,165800,9307841545,3375,3375,3375,3375,0
|
|
20240808,165700,9307841545,3375,3375,3375,3375,0
|
|
20240808,165600,9307841545,3375,3375,3375,3375,0
|
|
20240808,165500,9307841545,3375,3375,3375,3375,0
|
|
20240808,165400,9307841545,3375,3375,3375,3375,0
|
|
20240808,165300,9307841545,3375,3375,3375,3375,0
|
|
20240808,165200,9307841545,3375,3375,3375,3375,0
|
|
20240808,165100,9307841545,3375,3375,3375,3375,0
|
|
20240808,165000,9307841545,3375,3375,3375,3375,0
|
|
20240808,164900,9307841545,3375,3375,3375,3375,47687
|
|
20240808,164800,9307841545,3375,3375,3375,3375,0
|
|
20240808,164700,9307841545,3375,3375,3375,3375,0
|
|
20240808,164600,9307841545,3375,3375,3375,3375,0
|
|
20240808,164500,9307841545,3375,3375,3375,3375,0
|
|
20240808,164400,9307841545,3375,3375,3375,3375,0
|
|
20240808,164300,9307841545,3375,3375,3375,3375,0
|
|
20240808,164200,9307841545,3375,3375,3375,3375,0
|
|
20240808,164100,9307841545,3375,3375,3375,3375,0
|
|
20240808,164000,9307841545,3375,3375,3375,3375,0
|
|
20240808,163900,9307841545,3375,3375,3375,3375,0
|
|
20240808,163800,9307841545,3375,3375,3375,3375,0
|
|
20240808,163700,9307841545,3375,3375,3375,3375,0
|
|
20240808,163600,9307841545,3375,3375,3375,3375,0
|
|
20240808,163500,9307841545,3375,3375,3375,3375,0
|
|
20240808,163400,9307841545,3375,3375,3375,3375,0
|
|
20240808,163300,9307841545,3375,3375,3375,3375,0
|
|
20240808,163200,9307841545,3375,3375,3375,3375,0
|
|
20240808,163100,9307841545,3375,3375,3375,3375,0
|
|
20240808,163000,9307841545,3375,3375,3375,3375,0
|
|
20240808,162900,9307841545,3375,3375,3375,3375,0
|
|
20240808,162800,9307841545,3375,3375,3375,3375,0
|
|
20240808,162700,9307841545,3375,3375,3375,3375,0
|
|
20240808,162600,9307841545,3375,3375,3375,3375,0
|
|
20240808,162500,9307841545,3375,3375,3375,3375,0
|
|
20240808,162400,9307841545,3375,3375,3375,3375,0
|
|
20240808,162300,9307841545,3375,3375,3375,3375,0
|
|
20240808,162200,9307841545,3375,3375,3375,3375,0
|
|
20240808,162100,9307841545,3375,3375,3375,3375,0
|
|
20240808,162000,9307841545,3375,3375,3375,3375,0
|
|
20240808,161900,9307841545,3375,3375,3375,3375,47687
|
|
20240808,161800,9307841545,3375,3375,3375,3375,0
|
|
20240808,161700,9307841545,3375,3375,3375,3375,0
|
|
20240808,161600,9307841545,3375,3375,3375,3375,0
|
|
20240808,161500,9307841545,3375,3375,3375,3375,0
|
|
20240808,161400,9307841545,3375,3375,3375,3375,0
|
|
20240808,161300,9307841545,3375,3375,3375,3375,0
|
|
20240808,161200,9307841545,3375,3375,3375,3375,0
|
|
20240808,161100,9307841545,3375,3375,3375,3375,0
|
|
20240808,161000,9307841545,3375,3375,3375,3375,0
|
|
20240808,160900,9307841545,3375,3375,3375,3375,0
|
|
20240808,160800,9307841545,3375,3375,3375,3375,0
|
|
20240808,160700,9307841545,3375,3375,3375,3375,0
|
|
20240808,160600,9307841545,3375,3375,3375,3375,0
|
|
20240808,160500,9307841545,3375,3375,3375,3375,0
|
|
20240808,160400,9307841545,3375,3375,3375,3375,0
|
|
20240808,160300,9307841545,3375,3375,3375,3375,0
|
|
20240808,160200,9307841545,3375,3375,3375,3375,0
|
|
20240808,160100,9307841545,3375,3375,3375,3375,0
|
|
20240808,160000,9307841545,3375,3375,3375,3375,0
|
|
20240808,155900,9307841545,3375,3375,3375,3375,0
|
|
20240808,155800,9307841545,3375,3375,3375,3375,0
|
|
20240808,155700,9307841545,3375,3375,3375,3375,0
|
|
20240808,155600,9307841545,3375,3375,3375,3375,0
|
|
20240808,155500,9307841545,3375,3375,3375,3375,0
|
|
20240808,155400,9307841545,3375,3375,3375,3375,0
|
|
20240808,155300,9307841545,3375,3375,3375,3375,0
|
|
20240808,155200,9307841545,3375,3375,3375,3375,0
|
|
20240808,155100,9307841545,3375,3375,3375,3375,0
|
|
20240808,155000,9307841545,3375,3375,3375,3375,0
|
|
20240808,154900,9307841545,3375,3375,3375,3375,47687
|
|
20240808,154800,9307841545,3375,3375,3375,3375,0
|
|
20240808,154700,9307841545,3375,3375,3375,3375,0
|
|
20240808,154600,9307841545,3375,3375,3375,3375,0
|
|
20240808,154500,9307841545,3375,3375,3375,3375,0
|
|
20240808,154400,9307841545,3375,3375,3375,3375,0
|
|
20240808,154300,9307841545,3375,3375,3375,3375,0
|
|
20240808,154200,9307841545,3375,3375,3375,3375,0
|
|
20240808,154100,9307841545,3375,3375,3375,3375,0
|
|
20240808,154000,9307841545,3375,3375,3375,3375,0
|
|
20240808,153900,9307841545,3375,3375,3375,3375,0
|
|
20240808,153800,9307841545,3375,3375,3375,3375,0
|
|
20240808,153700,9307841545,3375,3375,3375,3375,0
|
|
20240808,153600,9307841545,3375,3375,3375,3375,0
|
|
20240808,153500,9307841545,3375,3375,3375,3375,0
|
|
20240808,153400,9307841545,3375,3375,3375,3375,0
|
|
20240808,153300,9307841545,3375,3375,3375,3375,0
|
|
20240808,153200,9307841545,3375,3375,3375,3375,0
|
|
20240808,153100,9307841545,3375,3375,3375,3375,0
|
|
20240808,153000,9307841545,3375,3375,3375,3375,47687
|
|
20240808,152900,9146897920,3400,3400,3400,3400,0
|
|
20240808,152800,9146897920,3400,3400,3400,3400,0
|
|
20240808,152700,9146897920,3400,3400,3400,3400,0
|
|
20240808,152600,9146897920,3400,3400,3400,3400,0
|
|
20240808,152500,9146897920,3400,3400,3400,3400,0
|
|
20240808,152400,9146897920,3400,3400,3400,3400,0
|
|
20240808,152300,9146897920,3400,3400,3400,3400,0
|
|
20240808,152200,9146897920,3400,3400,3400,3400,0
|
|
20240808,152100,9146897920,3400,3400,3400,3400,0
|
|
20240808,152000,9146897920,3400,3400,3400,3400,0
|
|
20240808,151900,9146897920,3400,3395,3405,3385,5697
|
|
20240808,151800,9127533235,3400,3385,3400,3385,2990
|
|
20240808,151700,9117393910,3385,3390,3400,3385,3040
|
|
20240808,151600,9107084070,3390,3395,3400,3385,2515
|
|
20240808,151500,9098550035,3400,3395,3400,3395,1179
|
|
20240808,151400,9094545950,3395,3405,3405,3390,6127
|
|
20240808,151300,9073728430,3405,3415,3415,3405,5126
|
|
20240808,151200,9056241565,3410,3400,3410,3395,2107
|
|
20240808,151100,9049067395,3405,3395,3405,3395,1427
|
|
20240808,151000,9044216845,3395,3395,3420,3395,1807
|
|
20240808,150900,9038064710,3395,3390,3405,3390,12111
|
|
20240808,150800,8996906720,3390,3390,3400,3390,6683
|
|
20240808,150700,8974250495,3390,3395,3405,3390,2089
|
|
20240808,150600,8967154015,3395,3400,3400,3395,958
|
|
20240808,150500,8963899405,3400,3400,3405,3400,3254
|
|
20240808,150400,8952835210,3400,3410,3410,3400,996
|
|
20240808,150300,8949445800,3405,3410,3420,3405,12472
|
|
20240808,150200,8906850600,3410,3415,3415,3410,11649
|
|
20240808,150100,8867075720,3415,3415,3415,3400,3280
|
|
20240808,150000,8855899435,3415,3405,3415,3400,4709
|
|
20240808,145900,8839834590,3410,3410,3410,3400,2417
|
|
20240808,145800,8831603995,3410,3415,3415,3405,1971
|
|
20240808,145700,8824882605,3415,3405,3415,3405,8902
|
|
20240808,145600,8794521565,3410,3405,3410,3405,2024
|
|
20240808,145500,8787623595,3405,3405,3410,3405,2335
|
|
20240808,145400,8779669310,3405,3410,3415,3400,8664
|
|
20240808,145300,8750128555,3410,3400,3415,3395,14300
|
|
20240808,145200,8701374150,3400,3400,3405,3400,20921
|
|
20240808,145100,8630189805,3405,3410,3415,3405,3735
|
|
20240808,145000,8617466525,3415,3415,3415,3410,10126
|
|
20240808,144900,8582892035,3410,3410,3415,3410,3525
|
|
20240808,144800,8570867545,3415,3410,3415,3410,3646
|
|
20240808,144700,8558430625,3415,3410,3415,3410,2613
|
|
20240808,144600,8549516670,3415,3415,3420,3410,2296
|
|
20240808,144500,8541676390,3415,3395,3425,3395,96766
|
|
20240808,144400,8211645840,3395,3395,3395,3390,2164
|
|
20240808,144300,8204306130,3390,3390,3400,3390,1634
|
|
20240808,144200,8198761940,3390,3395,3395,3390,2025
|
|
20240808,144100,8191895610,3395,3390,3395,3390,1639
|
|
20240808,144000,8186333505,3390,3395,3400,3385,5296
|
|
20240808,143900,8168363805,3395,3395,3400,3390,2959
|
|
20240808,143800,8158320225,3395,3400,3400,3395,2429
|
|
20240808,143700,8150068900,3400,3395,3400,3395,2630
|
|
20240808,143600,8141135210,3395,3400,3400,3395,1197
|
|
20240808,143500,8137068470,3400,3405,3405,3395,3442
|
|
20240808,143400,8125370235,3400,3395,3400,3395,5432
|
|
20240808,143300,8106905740,3395,3390,3395,3390,1496
|
|
20240808,143200,8101832190,3390,3395,3405,3390,8352
|
|
20240808,143100,8073452680,3400,3400,3400,3395,10155
|
|
20240808,143000,8038931085,3400,3385,3405,3385,9008
|
|
20240808,142900,8008372710,3385,3385,3390,3375,10770
|
|
20240808,142800,7971910635,3390,3385,3390,3385,16938
|
|
20240808,142700,7914496910,3390,3390,3390,3380,6199
|
|
20240808,142600,7893512805,3385,3380,3390,3380,1679
|
|
20240808,142500,7887831255,3375,3400,3400,3375,19939
|
|
20240808,142400,7820353450,3400,3400,3405,3390,4307
|
|
20240808,142300,7805722430,3405,3395,3405,3395,2266
|
|
20240808,142200,7798023655,3395,3395,3405,3390,11280
|
|
20240808,142100,7759693760,3395,3395,3405,3395,14131
|
|
20240808,142000,7711674845,3400,3410,3415,3395,12539
|
|
20240808,141900,7669009585,3405,3430,3430,3405,15060
|
|
20240808,141800,7617518515,3425,3425,3430,3420,4938
|
|
20240808,141700,7600610970,3420,3425,3425,3415,4195
|
|
20240808,141600,7586261255,3420,3430,3435,3415,14708
|
|
20240808,141500,7535964850,3430,3440,3440,3425,1972
|
|
20240808,141400,7529201055,3435,3420,3435,3420,4781
|
|
20240808,141300,7512790835,3420,3450,3450,3410,54421
|
|
20240808,141200,7326674345,3450,3445,3450,3440,1633
|
|
20240808,141100,7321045965,3450,3440,3450,3430,38363
|
|
20240808,141000,7189357610,3440,3455,3455,3440,12977
|
|
20240808,140900,7144623405,3455,3455,3455,3450,1537
|
|
20240808,140800,7139315955,3455,3450,3460,3450,2640
|
|
20240808,140700,7130191840,3450,3440,3450,3435,3361
|
|
20240808,140600,7118613565,3440,3450,3455,3435,2309
|
|
20240808,140500,7110663295,3450,3440,3455,3435,1199
|
|
20240808,140400,7106528295,3445,3450,3455,3440,1231
|
|
20240808,140300,7102284940,3450,3445,3450,3445,1515
|
|
20240808,140200,7097062635,3450,3440,3450,3435,1604
|
|
20240808,140100,7091545190,3440,3445,3445,3440,1178
|
|
20240808,140000,7087490245,3440,3430,3440,3430,695
|
|
20240808,135900,7085103645,3435,3440,3450,3430,1664
|
|
20240808,135800,7079381130,3435,3440,3440,3435,494
|
|
20240808,135700,7077682830,3435,3430,3435,3425,1740
|
|
20240808,135600,7071715925,3435,3425,3440,3425,1495
|
|
20240808,135500,7066587675,3420,3420,3420,3415,1510
|
|
20240808,135400,7061426090,3420,3425,3425,3420,1425
|
|
20240808,135300,7056548010,3420,3410,3425,3410,1133
|
|
20240808,135200,7052673960,3415,3420,3420,3415,2146
|
|
20240808,135100,7045344320,3410,3420,3425,3410,2690
|
|
20240808,135000,7036151520,3425,3435,3435,3420,1568
|
|
20240808,134900,7030777030,3430,3435,3440,3430,1777
|
|
20240808,134800,7024674910,3435,3440,3440,3435,2321
|
|
20240808,134700,7016692690,3440,3420,3440,3420,1696
|
|
20240808,134600,7010879670,3425,3425,3425,3425,677
|
|
20240808,134500,7008560945,3430,3430,3430,3425,1235
|
|
20240808,134400,7004326355,3425,3415,3435,3415,1246
|
|
20240808,134300,7000057170,3415,3420,3425,3410,969
|
|
20240808,134200,6996746150,3420,3410,3420,3410,3544
|
|
20240808,134100,6984647615,3405,3410,3425,3405,1281
|
|
20240808,134000,6980275300,3410,3415,3415,3400,5340
|
|
20240808,133900,6962087830,3415,3415,3420,3410,1592
|
|
20240808,133800,6956652870,3415,3415,3420,3415,1343
|
|
20240808,133700,6952064370,3415,3420,3420,3410,6090
|
|
20240808,133600,6931278140,3420,3415,3425,3415,1437
|
|
20240808,133500,6926358985,3415,3420,3425,3415,2873
|
|
20240808,133400,6916533565,3420,3420,3425,3420,1795
|
|
20240808,133300,6910390360,3420,3435,3435,3415,11243
|
|
20240808,133200,6871963085,3430,3440,3445,3430,835
|
|
20240808,133100,6869094615,3435,3430,3435,3430,981
|
|
20240808,133000,6865726155,3430,3430,3435,3425,1308
|
|
20240808,132900,6861239330,3435,3440,3440,3430,1034
|
|
20240808,132800,6857690015,3440,3435,3445,3425,1732
|
|
20240808,132700,6851740755,3435,3440,3440,3435,1184
|
|
20240808,132600,6847671245,3435,3445,3445,3435,638
|
|
20240808,132500,6845478565,3440,3445,3445,3440,1286
|
|
20240808,132400,6841052970,3445,3445,3445,3440,640
|
|
20240808,132300,6838850600,3445,3455,3455,3445,2538
|
|
20240808,132200,6830093785,3450,3455,3460,3450,2222
|
|
20240808,132100,6822415700,3460,3460,3460,3455,1049
|
|
20240808,132000,6818787455,3460,3460,3460,3455,1456
|
|
20240808,131900,6813752760,3465,3460,3470,3460,4074
|
|
20240808,131800,6799637450,3465,3465,3465,3460,1210
|
|
20240808,131700,6795446275,3460,3465,3465,3460,1015
|
|
20240808,131600,6791930925,3465,3470,3470,3465,1680
|
|
20240808,131500,6786104830,3470,3470,3475,3465,1719
|
|
20240808,131400,6780137720,3470,3480,3480,3465,3221
|
|
20240808,131300,6768943480,3480,3465,3480,3465,5228
|
|
20240808,131200,6750783945,3470,3470,3475,3460,4695
|
|
20240808,131100,6734488830,3470,3455,3475,3455,9916
|
|
20240808,131000,6700110075,3455,3445,3465,3440,9481
|
|
20240808,130900,6667304310,3445,3445,3455,3440,1878
|
|
20240808,130800,6660833055,3445,3440,3450,3440,1271
|
|
20240808,130700,6656451865,3440,3420,3440,3420,9709
|
|
20240808,130600,6623153210,3420,3420,3430,3420,1703
|
|
20240808,130500,6617323245,3430,3420,3430,3420,686
|
|
20240808,130400,6614975005,3420,3415,3425,3415,1030
|
|
20240808,130300,6611449260,3420,3420,3420,3410,7400
|
|
20240808,130200,6586162400,3420,3415,3420,3410,3808
|
|
20240808,130100,6573166780,3420,3430,3430,3420,3600
|
|
20240808,130000,6560847625,3430,3430,3430,3425,760
|
|
20240808,125900,6558242405,3425,3415,3425,3415,1916
|
|
20240808,125800,6551685730,3415,3425,3425,3415,2251
|
|
20240808,125700,6543983805,3420,3420,3425,3420,492
|
|
20240808,125600,6542300120,3410,3430,3435,3410,9847
|
|
20240808,125500,6508671710,3435,3435,3435,3420,6836
|
|
20240808,125400,6485253350,3440,3440,3440,3440,329
|
|
20240808,125300,6484121590,3440,3435,3440,3435,287
|
|
20240808,125200,6483134965,3440,3440,3445,3440,951
|
|
20240808,125100,6479863520,3440,3440,3440,3435,1305
|
|
20240808,125000,6475374340,3440,3440,3440,3440,914
|
|
20240808,124900,6472230180,3440,3440,3445,3440,812
|
|
20240808,124800,6469434300,3445,3435,3445,3435,2523
|
|
20240808,124700,6460746470,3435,3445,3445,3435,2782
|
|
20240808,124600,6451181170,3440,3445,3450,3440,1746
|
|
20240808,124500,6445164590,3445,3435,3445,3435,1567
|
|
20240808,124400,6439770235,3440,3440,3445,3435,1531
|
|
20240808,124300,6434505970,3440,3445,3450,3440,833
|
|
20240808,124200,6431636300,3445,3445,3445,3445,1943
|
|
20240808,124100,6424942665,3440,3435,3440,3430,1630
|
|
20240808,124000,6419341080,3435,3440,3445,3435,1599
|
|
20240808,123900,6413839175,3440,3450,3450,3440,901
|
|
20240808,123800,6410734475,3455,3455,3455,3450,1438
|
|
20240808,123700,6405771035,3460,3450,3460,3445,2236
|
|
20240808,123600,6398057540,3450,3440,3450,3440,1741
|
|
20240808,123500,6392056785,3440,3430,3445,3430,739
|
|
20240808,123400,6389513615,3425,3440,3440,3425,1323
|
|
20240808,123300,6384974445,3440,3440,3445,3440,620
|
|
20240808,123200,6382841385,3445,3430,3450,3430,2296
|
|
20240808,123100,6374934335,3425,3440,3445,3425,2433
|
|
20240808,123000,6366567835,3445,3445,3450,3440,4185
|
|
20240808,122900,6352150345,3445,3450,3450,3445,6137
|
|
20240808,122800,6330985660,3450,3450,3450,3440,1957
|
|
20240808,122700,6324243760,3455,3450,3455,3445,1053
|
|
20240808,122600,6320609700,3455,3445,3455,3440,2224
|
|
20240808,122500,6312945185,3445,3470,3470,3445,5914
|
|
20240808,122400,6292502505,3470,3470,3470,3465,1665
|
|
20240808,122300,6286725910,3470,3460,3470,3460,2563
|
|
20240808,122200,6277840160,3460,3455,3465,3455,1408
|
|
20240808,122100,6272968995,3455,3445,3460,3445,1861
|
|
20240808,122000,6266547575,3445,3445,3450,3445,344
|
|
20240808,121900,6265362490,3445,3445,3450,3440,7268
|
|
20240808,121800,6240319055,3445,3440,3445,3435,1826
|
|
20240808,121700,6234036795,3440,3425,3445,3425,2446
|
|
20240808,121600,6225636280,3425,3430,3430,3425,557
|
|
20240808,121500,6223728520,3430,3425,3430,3420,698
|
|
20240808,121400,6221338730,3425,3430,3430,3425,487
|
|
20240808,121300,6219670715,3425,3420,3430,3420,2052
|
|
20240808,121200,6212644335,3410,3420,3425,3410,3749
|
|
20240808,121100,6199853495,3420,3420,3425,3415,1301
|
|
20240808,121000,6195404895,3420,3425,3435,3420,906
|
|
20240808,120900,6192302130,3420,3420,3420,3410,6252
|
|
20240808,120800,6170951215,3420,3425,3425,3420,472
|
|
20240808,120700,6169336155,3425,3425,3430,3420,618
|
|
20240808,120600,6167219985,3425,3425,3425,3425,89
|
|
20240808,120500,6166915160,3430,3420,3440,3420,4563
|
|
20240808,120400,6151258045,3420,3425,3430,3420,2371
|
|
20240808,120300,6143137335,3425,3435,3440,3415,13564
|
|
20240808,120200,6096648360,3425,3440,3445,3425,8988
|
|
20240808,120100,6065758720,3445,3445,3455,3440,5963
|
|
20240808,120000,6045214815,3440,3450,3450,3435,1100
|
|
20240808,115900,6041428205,3450,3450,3450,3450,376
|
|
20240808,115800,6040131005,3450,3455,3460,3450,1322
|
|
20240808,115700,6035563290,3460,3440,3460,3440,6933
|
|
20240808,115600,6011666985,3440,3445,3445,3440,329
|
|
20240808,115500,6010534685,3440,3435,3445,3435,2312
|
|
20240808,115400,6002582430,3440,3440,3445,3435,3887
|
|
20240808,115300,5989194190,3445,3440,3445,3435,3417
|
|
20240808,115200,5977440345,3445,3435,3445,3435,368
|
|
20240808,115100,5976174505,3445,3435,3445,3430,3754
|
|
20240808,115000,5963264675,3435,3435,3440,3430,776
|
|
20240808,114900,5960599270,3430,3435,3435,3430,8351
|
|
20240808,114800,5931948765,3440,3430,3445,3430,8933
|
|
20240808,114700,5901250155,3435,3430,3435,3430,622
|
|
20240808,114600,5899116145,3425,3425,3435,3425,630
|
|
20240808,114500,5896957865,3425,3435,3450,3425,3657
|
|
20240808,114400,5884382520,3425,3430,3435,3425,1453
|
|
20240808,114300,5879402815,3430,3440,3445,3430,1716
|
|
20240808,114200,5873503075,3430,3425,3430,3415,2110
|
|
20240808,114100,5866280080,3425,3430,3435,3425,1596
|
|
20240808,114000,5860807880,3430,3435,3435,3430,1185
|
|
20240808,113900,5856743115,3440,3435,3450,3430,2879
|
|
20240808,113800,5846833740,3435,3440,3440,3430,1895
|
|
20240808,113700,5840324040,3440,3435,3440,3435,793
|
|
20240808,113600,5837599195,3435,3430,3455,3430,3259
|
|
20240808,113500,5826380445,3430,3440,3440,3430,718
|
|
20240808,113400,5823916925,3445,3455,3470,3435,2524
|
|
20240808,113300,5815209630,3455,3440,3470,3440,1896
|
|
20240808,113200,5808659500,3445,3465,3470,3440,1964
|
|
20240808,113100,5801868830,3470,3460,3470,3460,1924
|
|
20240808,113000,5795198570,3460,3455,3470,3440,5847
|
|
20240808,112900,5774962155,3460,3465,3465,3460,1717
|
|
20240808,112800,5769017970,3470,3470,3475,3465,2511
|
|
20240808,112700,5760307760,3465,3460,3470,3460,27373
|
|
20240808,112600,5665496725,3455,3460,3460,3450,3591
|
|
20240808,112500,5653089345,3455,3430,3460,3430,32145
|
|
20240808,112400,5542333175,3425,3410,3430,3410,10387
|
|
20240808,112300,5506830910,3410,3430,3430,3405,42757
|
|
20240808,112200,5360928280,3430,3415,3435,3415,17539
|
|
20240808,112100,5300809010,3420,3400,3420,3390,11360
|
|
20240808,112000,5262122945,3400,3405,3405,3385,17111
|
|
20240808,111900,5204066800,3405,3410,3410,3405,11182
|
|
20240808,111800,5165986775,3410,3405,3420,3405,4415
|
|
20240808,111700,5150929720,3410,3420,3420,3405,5765
|
|
20240808,111600,5131260270,3425,3430,3435,3420,669
|
|
20240808,111500,5128968530,3430,3435,3450,3430,4047
|
|
20240808,111400,5115049440,3440,3430,3440,3415,10337
|
|
20240808,111300,5079674205,3425,3450,3450,3425,2944
|
|
20240808,111200,5069546120,3455,3440,3460,3440,3815
|
|
20240808,111100,5056386905,3440,3450,3480,3435,5366
|
|
20240808,111000,5037898200,3450,3450,3485,3425,18349
|
|
20240808,110900,4974642090,3450,3430,3460,3430,4551
|
|
20240808,110800,4958957550,3435,3445,3455,3435,8196
|
|
20240808,110700,4930730650,3445,3475,3475,3440,18172
|
|
20240808,110600,4868017585,3475,3465,3500,3465,3116
|
|
20240808,110500,4857177475,3465,3465,3475,3460,7873
|
|
20240808,110400,4829884015,3460,3470,3495,3445,20382
|
|
20240808,110300,4759311965,3470,3505,3515,3470,57108
|
|
20240808,110200,4559980685,3505,3500,3505,3490,13471
|
|
20240808,110100,4512866260,3505,3465,3505,3465,55112
|
|
20240808,110000,4320428100,3470,3470,3475,3460,3271
|
|
20240808,105900,4309077750,3470,3480,3485,3465,6909
|
|
20240808,105800,4285071930,3480,3475,3480,3465,12553
|
|
20240808,105700,4241442290,3475,3475,3485,3465,51287
|
|
20240808,105600,4063165540,3475,3465,3475,3445,45533
|
|
20240808,105500,3905468280,3460,3460,3460,3460,0
|
|
20240808,105400,3905468280,3460,3450,3460,3450,35516
|
|
20240808,105300,3782615350,3455,3445,3455,3445,24950
|
|
20240808,105200,3696509775,3450,3445,3450,3440,10821
|
|
20240808,105100,3659209870,3445,3445,3445,3440,15865
|
|
20240808,105000,3604574030,3440,3435,3445,3435,12213
|
|
20240808,104900,3562566125,3435,3435,3440,3435,8013
|
|
20240808,104800,3535034500,3435,3435,3435,3425,8929
|
|
20240808,104700,3504406865,3430,3410,3430,3410,3184
|
|
20240808,104600,3493508625,3420,3405,3440,3405,21505
|
|
20240808,104500,3419833620,3405,3400,3415,3400,6850
|
|
20240808,104400,3396489975,3405,3410,3410,3395,7372
|
|
20240808,104300,3371413750,3405,3425,3425,3405,3202
|
|
20240808,104200,3360494050,3425,3425,3435,3415,21420
|
|
20240808,104100,3287093620,3420,3415,3420,3410,7752
|
|
20240808,104000,3260607035,3415,3400,3415,3385,22385
|
|
20240808,103900,3184607305,3400,3420,3425,3400,10414
|
|
20240808,103800,3149053150,3420,3415,3425,3415,8715
|
|
20240808,103700,3119248785,3415,3415,3425,3405,31062
|
|
20240808,103600,3013316275,3420,3385,3425,3385,75625
|
|
20240808,103500,2755663980,3385,3395,3395,3385,17992
|
|
20240808,103400,2694590135,3395,3400,3400,3385,13479
|
|
20240808,103300,2648854375,3400,3385,3400,3375,9355
|
|
20240808,103200,2617090745,3385,3385,3385,3380,859
|
|
20240808,103100,2614183485,3390,3385,3395,3385,9773
|
|
20240808,103000,2581066640,3385,3375,3400,3375,7194
|
|
20240808,102900,2556670725,3380,3355,3380,3355,11330
|
|
20240808,102800,2518497285,3360,3355,3360,3345,1858
|
|
20240808,102700,2512273105,3360,3365,3370,3360,2095
|
|
20240808,102600,2505228275,3370,3375,3375,3360,2516
|
|
20240808,102500,2496762685,3380,3365,3390,3360,2904
|
|
20240808,102400,2486943420,3360,3360,3360,3345,13066
|
|
20240808,102300,2443134250,3360,3375,3385,3360,10810
|
|
20240808,102200,2406713095,3385,3380,3395,3380,11373
|
|
20240808,102100,2368243415,3385,3395,3395,3375,12338
|
|
20240808,102000,2326483240,3390,3370,3400,3370,50613
|
|
20240808,101900,2155055060,3370,3365,3370,3365,7938
|
|
20240808,101800,2128313180,3365,3355,3365,3355,12599
|
|
20240808,101700,2085952190,3355,3335,3360,3335,4058
|
|
20240808,101600,2072372160,3340,3340,3340,3335,1037
|
|
20240808,101500,2068908665,3345,3350,3350,3345,4668
|
|
20240808,101400,2053287225,3355,3355,3355,3345,2403
|
|
20240808,101300,2045239170,3345,3355,3360,3345,1599
|
|
20240808,101200,2039879585,3360,3360,3360,3350,4266
|
|
20240808,101100,2025587240,3360,3350,3360,3350,1176
|
|
20240808,101000,2021646230,3350,3350,3355,3335,2338
|
|
20240808,100900,2013829665,3355,3355,3365,3355,6182
|
|
20240808,100800,1993063680,3360,3355,3360,3345,13356
|
|
20240808,100700,1948265510,3355,3360,3360,3350,6167
|
|
20240808,100600,1927587340,3360,3360,3360,3355,9267
|
|
20240808,100500,1896451390,3360,3360,3360,3350,939
|
|
20240808,100400,1893301130,3360,3350,3360,3345,12679
|
|
20240808,100300,1850764630,3350,3350,3355,3350,4134
|
|
20240808,100200,1836913235,3350,3350,3355,3335,10762
|
|
20240808,100100,1800912435,3350,3345,3355,3345,8515
|
|
20240808,100000,1772378240,3335,3345,3345,3335,1434
|
|
20240808,095900,1767590280,3345,3345,3345,3340,1614
|
|
20240808,095800,1762194660,3345,3355,3355,3335,13776
|
|
20240808,095700,1716055590,3355,3345,3355,3345,17487
|
|
20240808,095600,1657464600,3340,3335,3345,3335,16585
|
|
20240808,095500,1602033725,3340,3320,3340,3320,21619
|
|
20240808,095400,1529970485,3325,3315,3335,3310,21796
|
|
20240808,095300,1457515440,3315,3315,3315,3310,2865
|
|
20240808,095200,1448022265,3315,3310,3315,3305,16623
|
|
20240808,095100,1393067710,3305,3310,3310,3305,1736
|
|
20240808,095000,1387324515,3315,3305,3315,3305,5823
|
|
20240808,094900,1368064840,3305,3295,3310,3295,11201
|
|
20240808,094800,1331063880,3300,3305,3305,3285,2352
|
|
20240808,094700,1323320680,3295,3295,3300,3280,4589
|
|
20240808,094600,1308205235,3295,3295,3300,3285,3183
|
|
20240808,094500,1297719010,3295,3290,3295,3285,2236
|
|
20240808,094400,1290366460,3290,3295,3300,3285,2735
|
|
20240808,094300,1281364680,3300,3300,3305,3300,1250
|
|
20240808,094200,1277237415,3305,3305,3305,3305,1337
|
|
20240808,094100,1272818630,3305,3300,3305,3295,2138
|
|
20240808,094000,1265761760,3295,3290,3305,3285,3665
|
|
20240808,093900,1253715030,3295,3285,3300,3280,9481
|
|
20240808,093800,1222528330,3290,3300,3300,3280,7718
|
|
20240808,093700,1197141670,3300,3300,3300,3300,2054
|
|
20240808,093600,1190363470,3300,3310,3310,3300,780
|
|
20240808,093500,1187782795,3310,3305,3310,3300,1016
|
|
20240808,093400,1184424975,3305,3305,3310,3300,1609
|
|
20240808,093300,1179107720,3305,3305,3310,3300,1464
|
|
20240808,093200,1174269700,3305,3315,3315,3300,2758
|
|
20240808,093100,1165144595,3315,3285,3315,3280,6899
|
|
20240808,093000,1142386860,3285,3305,3305,3285,3026
|
|
20240808,092900,1132405125,3305,3305,3320,3305,8574
|
|
20240808,092800,1104033515,3310,3315,3320,3310,2624
|
|
20240808,092700,1095338565,3320,3320,3325,3310,11981
|
|
20240808,092600,1055595430,3320,3315,3320,3315,9645
|
|
20240808,092500,1023594345,3315,3310,3315,3305,10545
|
|
20240808,092400,988678415,3305,3300,3305,3280,22671
|
|
20240808,092300,913918090,3300,3275,3305,3275,24964
|
|
20240808,092200,831691435,3280,3270,3280,3260,2722
|
|
20240808,092100,822804135,3265,3275,3275,3265,7666
|
|
20240808,092000,797740570,3275,3280,3280,3275,2419
|
|
20240808,091900,789810135,3275,3280,3280,3270,767
|
|
20240808,091800,787299135,3275,3275,3285,3265,10485
|
|
20240808,091700,752963950,3270,3275,3280,3270,1775
|
|
20240808,091600,747149040,3275,3280,3280,3275,1531
|
|
20240808,091500,742130710,3275,3275,3280,3270,6393
|
|
20240808,091400,721184665,3270,3255,3280,3255,18902
|
|
20240808,091300,659423615,3250,3235,3255,3235,9835
|
|
20240808,091200,627488065,3240,3230,3245,3225,5524
|
|
20240808,091100,609642940,3230,3245,3245,3230,4957
|
|
20240808,091000,593590755,3240,3250,3255,3240,5611
|
|
20240808,090900,575358305,3250,3245,3255,3245,20209
|
|
20240808,090800,509690605,3245,3210,3245,3210,30997
|
|
20240808,090700,409425230,3210,3195,3220,3175,23042
|
|
20240808,090600,335696555,3190,3185,3200,3175,4072
|
|
20240808,090500,322710065,3190,3200,3210,3185,43397
|
|
20240808,090400,183904940,3195,3170,3205,3165,18121
|
|
20240808,090300,126145545,3170,3160,3170,3160,2158
|
|
20240808,090200,119320585,3160,3165,3165,3150,6502
|
|
20240808,090100,98775880,3165,3130,3165,3115,16489
|
|
20240808,090000,47010280,3130,3150,3150,3130,9991
|