622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191900,3186492585,3460,3460,3460,3460,31678
|
|
20240809,191800,3186492585,3460,3460,3460,3460,0
|
|
20240809,191700,3186492585,3460,3460,3460,3460,0
|
|
20240809,191600,3186492585,3460,3460,3460,3460,0
|
|
20240809,191500,3186492585,3460,3460,3460,3460,0
|
|
20240809,191400,3186492585,3460,3460,3460,3460,0
|
|
20240809,191300,3186492585,3460,3460,3460,3460,0
|
|
20240809,191200,3186492585,3460,3460,3460,3460,0
|
|
20240809,191100,3186492585,3460,3460,3460,3460,0
|
|
20240809,191000,3186492585,3460,3460,3460,3460,0
|
|
20240809,190900,3186492585,3460,3460,3460,3460,0
|
|
20240809,190800,3186492585,3460,3460,3460,3460,0
|
|
20240809,190700,3186492585,3460,3460,3460,3460,0
|
|
20240809,190600,3186492585,3460,3460,3460,3460,0
|
|
20240809,190500,3186492585,3460,3460,3460,3460,0
|
|
20240809,190400,3186492585,3460,3460,3460,3460,0
|
|
20240809,190300,3186492585,3460,3460,3460,3460,0
|
|
20240809,190200,3186492585,3460,3460,3460,3460,0
|
|
20240809,190100,3186492585,3460,3460,3460,3460,0
|
|
20240809,190000,3186492585,3460,3460,3460,3460,0
|
|
20240809,185900,3186492585,3460,3460,3460,3460,0
|
|
20240809,185800,3186492585,3460,3460,3460,3460,0
|
|
20240809,185700,3186492585,3460,3460,3460,3460,0
|
|
20240809,185600,3186492585,3460,3460,3460,3460,0
|
|
20240809,185500,3186492585,3460,3460,3460,3460,0
|
|
20240809,185400,3186492585,3460,3460,3460,3460,0
|
|
20240809,185300,3186492585,3460,3460,3460,3460,0
|
|
20240809,185200,3186492585,3460,3460,3460,3460,0
|
|
20240809,185100,3186492585,3460,3460,3460,3460,0
|
|
20240809,185000,3186492585,3460,3460,3460,3460,0
|
|
20240809,184900,3186492585,3460,3460,3460,3460,31678
|
|
20240809,184800,3186492585,3460,3460,3460,3460,0
|
|
20240809,184700,3186492585,3460,3460,3460,3460,0
|
|
20240809,184600,3186492585,3460,3460,3460,3460,0
|
|
20240809,184500,3186492585,3460,3460,3460,3460,0
|
|
20240809,184400,3186492585,3460,3460,3460,3460,0
|
|
20240809,184300,3186492585,3460,3460,3460,3460,0
|
|
20240809,184200,3186492585,3460,3460,3460,3460,0
|
|
20240809,184100,3186492585,3460,3460,3460,3460,0
|
|
20240809,184000,3186492585,3460,3460,3460,3460,0
|
|
20240809,183900,3186492585,3460,3460,3460,3460,0
|
|
20240809,183800,3186492585,3460,3460,3460,3460,0
|
|
20240809,183700,3186492585,3460,3460,3460,3460,0
|
|
20240809,183600,3186492585,3460,3460,3460,3460,0
|
|
20240809,183500,3186492585,3460,3460,3460,3460,0
|
|
20240809,183400,3186492585,3460,3460,3460,3460,0
|
|
20240809,183300,3186492585,3460,3460,3460,3460,0
|
|
20240809,183200,3186492585,3460,3460,3460,3460,0
|
|
20240809,183100,3186492585,3460,3460,3460,3460,0
|
|
20240809,183000,3186492585,3460,3460,3460,3460,0
|
|
20240809,182900,3186492585,3460,3460,3460,3460,0
|
|
20240809,182800,3186492585,3460,3460,3460,3460,0
|
|
20240809,182700,3186492585,3460,3460,3460,3460,0
|
|
20240809,182600,3186492585,3460,3460,3460,3460,0
|
|
20240809,182500,3186492585,3460,3460,3460,3460,0
|
|
20240809,182400,3186492585,3460,3460,3460,3460,0
|
|
20240809,182300,3186492585,3460,3460,3460,3460,0
|
|
20240809,182200,3186492585,3460,3460,3460,3460,0
|
|
20240809,182100,3186492585,3460,3460,3460,3460,0
|
|
20240809,182000,3186492585,3460,3460,3460,3460,0
|
|
20240809,181900,3186492585,3460,3460,3460,3460,31678
|
|
20240809,181800,3186492585,3460,3460,3460,3460,0
|
|
20240809,181700,3186492585,3460,3460,3460,3460,0
|
|
20240809,181600,3186492585,3460,3460,3460,3460,0
|
|
20240809,181500,3186492585,3460,3460,3460,3460,0
|
|
20240809,181400,3186492585,3460,3460,3460,3460,0
|
|
20240809,181300,3186492585,3460,3460,3460,3460,0
|
|
20240809,181200,3186492585,3460,3460,3460,3460,0
|
|
20240809,181100,3186492585,3460,3460,3460,3460,0
|
|
20240809,181000,3186492585,3460,3460,3460,3460,0
|
|
20240809,180900,3186492585,3460,3460,3460,3460,0
|
|
20240809,180800,3186492585,3460,3460,3460,3460,0
|
|
20240809,180700,3186492585,3460,3460,3460,3460,0
|
|
20240809,180600,3186492585,3460,3460,3460,3460,0
|
|
20240809,180500,3186492585,3460,3460,3460,3460,0
|
|
20240809,180400,3186492585,3460,3460,3460,3460,0
|
|
20240809,180300,3186492585,3460,3460,3460,3460,0
|
|
20240809,180200,3186492585,3460,3460,3460,3460,0
|
|
20240809,180100,3186492585,3460,3460,3460,3460,0
|
|
20240809,180000,3186492585,3460,3460,3460,3460,0
|
|
20240809,175900,3186492585,3460,3460,3460,3460,0
|
|
20240809,175800,3186492585,3460,3460,3460,3460,0
|
|
20240809,175700,3186492585,3460,3460,3460,3460,0
|
|
20240809,175600,3186492585,3460,3460,3460,3460,0
|
|
20240809,175500,3186492585,3460,3460,3460,3460,0
|
|
20240809,175400,3186492585,3460,3460,3460,3460,0
|
|
20240809,175300,3186492585,3460,3460,3460,3460,0
|
|
20240809,175200,3186492585,3460,3460,3460,3460,0
|
|
20240809,175100,3186492585,3460,3460,3460,3460,0
|
|
20240809,175000,3186492585,3460,3460,3460,3460,0
|
|
20240809,174900,3186492585,3460,3460,3460,3460,31678
|
|
20240809,174800,3186492585,3460,3460,3460,3460,0
|
|
20240809,174700,3186492585,3460,3460,3460,3460,0
|
|
20240809,174600,3186492585,3460,3460,3460,3460,0
|
|
20240809,174500,3186492585,3460,3460,3460,3460,0
|
|
20240809,174400,3186492585,3460,3460,3460,3460,0
|
|
20240809,174300,3186492585,3460,3460,3460,3460,0
|
|
20240809,174200,3186492585,3460,3460,3460,3460,0
|
|
20240809,174100,3186492585,3460,3460,3460,3460,0
|
|
20240809,174000,3186492585,3460,3460,3460,3460,0
|
|
20240809,173900,3186492585,3460,3460,3460,3460,0
|
|
20240809,173800,3186492585,3460,3460,3460,3460,0
|
|
20240809,173700,3186492585,3460,3460,3460,3460,0
|
|
20240809,173600,3186492585,3460,3460,3460,3460,0
|
|
20240809,173500,3186492585,3460,3460,3460,3460,0
|
|
20240809,173400,3186492585,3460,3460,3460,3460,0
|
|
20240809,173300,3186492585,3460,3460,3460,3460,0
|
|
20240809,173200,3186492585,3460,3460,3460,3460,0
|
|
20240809,173100,3186492585,3460,3460,3460,3460,0
|
|
20240809,173000,3186492585,3460,3460,3460,3460,0
|
|
20240809,172900,3186492585,3460,3460,3460,3460,0
|
|
20240809,172800,3186492585,3460,3460,3460,3460,0
|
|
20240809,172700,3186492585,3460,3460,3460,3460,0
|
|
20240809,172600,3186492585,3460,3460,3460,3460,0
|
|
20240809,172500,3186492585,3460,3460,3460,3460,0
|
|
20240809,172400,3186492585,3460,3460,3460,3460,0
|
|
20240809,172300,3186492585,3460,3460,3460,3460,0
|
|
20240809,172200,3186492585,3460,3460,3460,3460,0
|
|
20240809,172100,3186492585,3460,3460,3460,3460,0
|
|
20240809,172000,3186492585,3460,3460,3460,3460,0
|
|
20240809,171900,3186492585,3460,3460,3460,3460,31678
|
|
20240809,171800,3186492585,3460,3460,3460,3460,0
|
|
20240809,171700,3186492585,3460,3460,3460,3460,0
|
|
20240809,171600,3186492585,3460,3460,3460,3460,0
|
|
20240809,171500,3186492585,3460,3460,3460,3460,0
|
|
20240809,171400,3186492585,3460,3460,3460,3460,0
|
|
20240809,171300,3186492585,3460,3460,3460,3460,0
|
|
20240809,171200,3186492585,3460,3460,3460,3460,0
|
|
20240809,171100,3186492585,3460,3460,3460,3460,0
|
|
20240809,171000,3186492585,3460,3460,3460,3460,0
|
|
20240809,170900,3186492585,3460,3460,3460,3460,0
|
|
20240809,170800,3186492585,3460,3460,3460,3460,0
|
|
20240809,170700,3186492585,3460,3460,3460,3460,0
|
|
20240809,170600,3186492585,3460,3460,3460,3460,0
|
|
20240809,170500,3186492585,3460,3460,3460,3460,0
|
|
20240809,170400,3186492585,3460,3460,3460,3460,0
|
|
20240809,170300,3186492585,3460,3460,3460,3460,0
|
|
20240809,170200,3186492585,3460,3460,3460,3460,0
|
|
20240809,170100,3186492585,3460,3460,3460,3460,0
|
|
20240809,170000,3186492585,3460,3460,3460,3460,0
|
|
20240809,165900,3186492585,3460,3460,3460,3460,0
|
|
20240809,165800,3186492585,3460,3460,3460,3460,0
|
|
20240809,165700,3186492585,3460,3460,3460,3460,0
|
|
20240809,165600,3186492585,3460,3460,3460,3460,0
|
|
20240809,165500,3186492585,3460,3460,3460,3460,0
|
|
20240809,165400,3186492585,3460,3460,3460,3460,0
|
|
20240809,165300,3186492585,3460,3460,3460,3460,0
|
|
20240809,165200,3186492585,3460,3460,3460,3460,0
|
|
20240809,165100,3186492585,3460,3460,3460,3460,0
|
|
20240809,165000,3186492585,3460,3460,3460,3460,0
|
|
20240809,164900,3186492585,3460,3460,3460,3460,31678
|
|
20240809,164800,3186492585,3460,3460,3460,3460,0
|
|
20240809,164700,3186492585,3460,3460,3460,3460,0
|
|
20240809,164600,3186492585,3460,3460,3460,3460,0
|
|
20240809,164500,3186492585,3460,3460,3460,3460,0
|
|
20240809,164400,3186492585,3460,3460,3460,3460,0
|
|
20240809,164300,3186492585,3460,3460,3460,3460,0
|
|
20240809,164200,3186492585,3460,3460,3460,3460,0
|
|
20240809,164100,3186492585,3460,3460,3460,3460,0
|
|
20240809,164000,3186492585,3460,3460,3460,3460,0
|
|
20240809,163900,3186492585,3460,3460,3460,3460,0
|
|
20240809,163800,3186492585,3460,3460,3460,3460,0
|
|
20240809,163700,3186492585,3460,3460,3460,3460,0
|
|
20240809,163600,3186492585,3460,3460,3460,3460,0
|
|
20240809,163500,3186492585,3460,3460,3460,3460,0
|
|
20240809,163400,3186492585,3460,3460,3460,3460,0
|
|
20240809,163300,3186492585,3460,3460,3460,3460,0
|
|
20240809,163200,3186492585,3460,3460,3460,3460,0
|
|
20240809,163100,3186492585,3460,3460,3460,3460,0
|
|
20240809,163000,3186492585,3460,3460,3460,3460,0
|
|
20240809,162900,3186492585,3460,3460,3460,3460,0
|
|
20240809,162800,3186492585,3460,3460,3460,3460,0
|
|
20240809,162700,3186492585,3460,3460,3460,3460,0
|
|
20240809,162600,3186492585,3460,3460,3460,3460,0
|
|
20240809,162500,3186492585,3460,3460,3460,3460,0
|
|
20240809,162400,3186492585,3460,3460,3460,3460,0
|
|
20240809,162300,3186492585,3460,3460,3460,3460,0
|
|
20240809,162200,3186492585,3460,3460,3460,3460,0
|
|
20240809,162100,3186492585,3460,3460,3460,3460,0
|
|
20240809,162000,3186492585,3460,3460,3460,3460,0
|
|
20240809,161900,3186492585,3460,3460,3460,3460,31678
|
|
20240809,161800,3186492585,3460,3460,3460,3460,0
|
|
20240809,161700,3186492585,3460,3460,3460,3460,0
|
|
20240809,161600,3186492585,3460,3460,3460,3460,0
|
|
20240809,161500,3186492585,3460,3460,3460,3460,0
|
|
20240809,161400,3186492585,3460,3460,3460,3460,0
|
|
20240809,161300,3186492585,3460,3460,3460,3460,0
|
|
20240809,161200,3186492585,3460,3460,3460,3460,0
|
|
20240809,161100,3186492585,3460,3460,3460,3460,0
|
|
20240809,161000,3186492585,3460,3460,3460,3460,0
|
|
20240809,160900,3186492585,3460,3460,3460,3460,0
|
|
20240809,160800,3186492585,3460,3460,3460,3460,0
|
|
20240809,160700,3186492585,3460,3460,3460,3460,0
|
|
20240809,160600,3186492585,3460,3460,3460,3460,0
|
|
20240809,160500,3186492585,3460,3460,3460,3460,0
|
|
20240809,160400,3186492585,3460,3460,3460,3460,0
|
|
20240809,160300,3186492585,3460,3460,3460,3460,0
|
|
20240809,160200,3186492585,3460,3460,3460,3460,0
|
|
20240809,160100,3186492585,3460,3460,3460,3460,0
|
|
20240809,160000,3186492585,3460,3460,3460,3460,0
|
|
20240809,155900,3186492585,3460,3460,3460,3460,0
|
|
20240809,155800,3186492585,3460,3460,3460,3460,0
|
|
20240809,155700,3186492585,3460,3460,3460,3460,0
|
|
20240809,155600,3186492585,3460,3460,3460,3460,0
|
|
20240809,155500,3186492585,3460,3460,3460,3460,0
|
|
20240809,155400,3186492585,3460,3460,3460,3460,0
|
|
20240809,155300,3186492585,3460,3460,3460,3460,0
|
|
20240809,155200,3186492585,3460,3460,3460,3460,0
|
|
20240809,155100,3186492585,3460,3460,3460,3460,0
|
|
20240809,155000,3186492585,3460,3460,3460,3460,0
|
|
20240809,154900,3186492585,3460,3460,3460,3460,31678
|
|
20240809,154800,3186492585,3460,3460,3460,3460,0
|
|
20240809,154700,3186492585,3460,3460,3460,3460,0
|
|
20240809,154600,3186492585,3460,3460,3460,3460,0
|
|
20240809,154500,3186492585,3460,3460,3460,3460,0
|
|
20240809,154400,3186492585,3460,3460,3460,3460,0
|
|
20240809,154300,3186492585,3460,3460,3460,3460,0
|
|
20240809,154200,3186492585,3460,3460,3460,3460,0
|
|
20240809,154100,3186492585,3460,3460,3460,3460,0
|
|
20240809,154000,3186492585,3460,3460,3460,3460,0
|
|
20240809,153900,3186492585,3460,3460,3460,3460,0
|
|
20240809,153800,3186492585,3460,3460,3460,3460,0
|
|
20240809,153700,3186492585,3460,3460,3460,3460,0
|
|
20240809,153600,3186492585,3460,3460,3460,3460,0
|
|
20240809,153500,3186492585,3460,3460,3460,3460,0
|
|
20240809,153400,3186492585,3460,3460,3460,3460,0
|
|
20240809,153300,3186492585,3460,3460,3460,3460,0
|
|
20240809,153200,3186492585,3460,3460,3460,3460,0
|
|
20240809,153100,3186492585,3460,3460,3460,3460,0
|
|
20240809,153000,3186492585,3460,3460,3460,3460,31678
|
|
20240809,152900,3076886705,3450,3450,3450,3450,0
|
|
20240809,152800,3076886705,3450,3450,3450,3450,0
|
|
20240809,152700,3076886705,3450,3450,3450,3450,0
|
|
20240809,152600,3076886705,3450,3450,3450,3450,0
|
|
20240809,152500,3076886705,3450,3450,3450,3450,0
|
|
20240809,152400,3076886705,3450,3450,3450,3450,0
|
|
20240809,152300,3076886705,3450,3450,3450,3450,0
|
|
20240809,152200,3076886705,3450,3450,3450,3450,0
|
|
20240809,152100,3076886705,3450,3450,3450,3450,0
|
|
20240809,152000,3076886705,3450,3450,3450,3450,0
|
|
20240809,151900,3076886705,3450,3450,3450,3445,120
|
|
20240809,151800,3076472885,3445,3450,3450,3445,203
|
|
20240809,151700,3075773290,3450,3445,3450,3445,1025
|
|
20240809,151600,3072241955,3445,3440,3450,3440,18825
|
|
20240809,151500,3007453685,3440,3435,3440,3435,89
|
|
20240809,151400,3007147925,3435,3440,3440,3435,132
|
|
20240809,151300,3006694075,3435,3435,3435,3430,4126
|
|
20240809,151200,2992521310,3440,3445,3445,3440,4705
|
|
20240809,151100,2976336085,3440,3440,3440,3440,121
|
|
20240809,151000,2975919845,3440,3440,3440,3440,363
|
|
20240809,150900,2974671125,3440,3440,3445,3440,111
|
|
20240809,150800,2974289260,3440,3445,3450,3440,201
|
|
20240809,150700,2973597205,3445,3440,3445,3440,94
|
|
20240809,150600,2973273690,3445,3440,3445,3440,474
|
|
20240809,150500,2971642875,3445,3445,3450,3440,6007
|
|
20240809,150400,2950966240,3440,3445,3445,3440,112
|
|
20240809,150300,2950580955,3440,3445,3445,3440,156
|
|
20240809,150200,2950044305,3445,3440,3445,3440,64
|
|
20240809,150100,2949824140,3440,3440,3440,3440,436
|
|
20240809,150000,2948324300,3445,3450,3450,3445,5107
|
|
20240809,145900,2930730500,3450,3460,3465,3450,1079
|
|
20240809,145800,2927001925,3460,3425,3465,3425,19553
|
|
20240809,145700,2859607220,3425,3425,3425,3420,678
|
|
20240809,145600,2857285935,3425,3420,3425,3420,756
|
|
20240809,145500,2854697790,3420,3420,3425,3420,680
|
|
20240809,145400,2852370855,3420,3420,3425,3420,675
|
|
20240809,145300,2850061205,3420,3430,3430,3420,1003
|
|
20240809,145200,2846626065,3435,3415,3435,3415,2835
|
|
20240809,145100,2836922165,3420,3420,3425,3415,638
|
|
20240809,145000,2834741980,3420,3415,3420,3415,1645
|
|
20240809,144900,2829121875,3415,3425,3425,3415,456
|
|
20240809,144800,2827563880,3425,3425,3425,3415,832
|
|
20240809,144700,2824718380,3430,3420,3430,3415,930
|
|
20240809,144600,2821536590,3415,3415,3420,3415,980
|
|
20240809,144500,2818188740,3415,3415,3420,3415,1070
|
|
20240809,144400,2814534615,3415,3415,3420,3415,428
|
|
20240809,144300,2813071735,3415,3420,3420,3415,6275
|
|
20240809,144200,2791640585,3420,3420,3425,3420,598
|
|
20240809,144100,2789594870,3425,3435,3435,3425,947
|
|
20240809,144000,2786350070,3435,3440,3440,3435,894
|
|
20240809,143900,2783277930,3435,3435,3440,3435,1644
|
|
20240809,143800,2777629520,3435,3430,3435,3425,4941
|
|
20240809,143700,2760665290,3430,3430,3430,3425,847
|
|
20240809,143600,2757760945,3430,3435,3435,3430,539
|
|
20240809,143500,2755910965,3430,3440,3440,3430,5442
|
|
20240809,143400,2737222635,3440,3430,3440,3430,1713
|
|
20240809,143300,2731338280,3435,3435,3435,3430,6230
|
|
20240809,143200,2709943740,3435,3420,3435,3415,23065
|
|
20240809,143100,2630929910,3420,3425,3425,3420,10410
|
|
20240809,143000,2595277155,3430,3425,3430,3420,12349
|
|
20240809,142900,2552972845,3430,3425,3430,3420,2155
|
|
20240809,142800,2545592795,3425,3435,3435,3425,6965
|
|
20240809,142700,2521705440,3435,3450,3450,3435,3651
|
|
20240809,142600,2509140570,3445,3445,3445,3445,618
|
|
20240809,142500,2507011560,3445,3445,3450,3445,827
|
|
20240809,142400,2504161330,3450,3445,3450,3440,762
|
|
20240809,142300,2501535035,3450,3435,3465,3435,11694
|
|
20240809,142200,2461276930,3435,3435,3435,3435,686
|
|
20240809,142100,2458920520,3435,3435,3435,3435,629
|
|
20240809,142000,2456759905,3435,3435,3440,3435,539
|
|
20240809,141900,2454908435,3435,3440,3445,3435,1234
|
|
20240809,141800,2450664980,3440,3440,3445,3435,2932
|
|
20240809,141700,2440578230,3440,3460,3460,3440,9077
|
|
20240809,141600,2409294145,3460,3455,3465,3455,1532
|
|
20240809,141500,2403990805,3455,3465,3465,3455,609
|
|
20240809,141400,2401883245,3465,3465,3465,3460,1267
|
|
20240809,141300,2397498145,3460,3455,3460,3455,659
|
|
20240809,141200,2395218050,3465,3460,3465,3455,5611
|
|
20240809,141100,2375800680,3455,3465,3465,3455,801
|
|
20240809,141000,2373030780,3460,3460,3465,3455,2527
|
|
20240809,140900,2364283170,3460,3460,3465,3460,2879
|
|
20240809,140800,2354321675,3460,3465,3465,3460,967
|
|
20240809,140700,2350973550,3460,3465,3465,3460,2808
|
|
20240809,140600,2341247100,3465,3465,3470,3465,4000
|
|
20240809,140500,2327370190,3465,3470,3470,3465,1125
|
|
20240809,140400,2323466755,3470,3475,3475,3465,7869
|
|
20240809,140300,2296150370,3475,3475,3480,3475,429
|
|
20240809,140200,2294658390,3475,3480,3485,3475,533
|
|
20240809,140100,2292802595,3480,3485,3485,3475,1143
|
|
20240809,140000,2288824025,3485,3480,3485,3475,3129
|
|
20240809,135900,2277931955,3485,3475,3485,3475,970
|
|
20240809,135800,2274557100,3475,3475,3475,3475,37
|
|
20240809,135700,2274428525,3475,3475,3475,3475,187
|
|
20240809,135600,2273778700,3480,3475,3480,3475,1424
|
|
20240809,135500,2268830290,3475,3475,3475,3475,269
|
|
20240809,135400,2267895515,3480,3475,3480,3475,174
|
|
20240809,135300,2267290860,3475,3480,3480,3475,7590
|
|
20240809,135200,2240904475,3480,3485,3485,3480,373
|
|
20240809,135100,2239605055,3485,3485,3485,3485,1256
|
|
20240809,135000,2235227895,3485,3485,3490,3485,66
|
|
20240809,134900,2234997880,3485,3485,3490,3485,232
|
|
20240809,134800,2234189195,3485,3485,3485,3485,176
|
|
20240809,134700,2233575835,3480,3485,3490,3480,613
|
|
20240809,134600,2231439835,3480,3485,3485,3480,791
|
|
20240809,134500,2228687150,3485,3485,3495,3485,2395
|
|
20240809,134400,2220327105,3485,3490,3490,3485,336
|
|
20240809,134300,2219154990,3490,3490,3490,3485,1975
|
|
20240809,134200,2212262860,3495,3490,3495,3490,559
|
|
20240809,134100,2210309535,3490,3485,3490,3485,646
|
|
20240809,134000,2208055310,3490,3485,3490,3485,280
|
|
20240809,133900,2207078300,3485,3485,3490,3485,381
|
|
20240809,133800,2205749305,3485,3485,3485,3485,1494
|
|
20240809,133700,2200542715,3480,3480,3480,3480,100
|
|
20240809,133600,2200194715,3480,3480,3480,3480,145
|
|
20240809,133500,2199690115,3480,3480,3480,3480,1105
|
|
20240809,133400,2195844715,3480,3485,3485,3480,99
|
|
20240809,133300,2195500190,3480,3480,3485,3480,134
|
|
20240809,133200,2195033865,3480,3485,3485,3480,3907
|
|
20240809,133100,2181435820,3485,3485,3490,3485,161
|
|
20240809,133000,2180874125,3485,3490,3490,3485,366
|
|
20240809,132900,2179597095,3490,3490,3490,3485,2073
|
|
20240809,132800,2172362640,3490,3485,3490,3485,215
|
|
20240809,132700,2171613355,3485,3485,3485,3485,125
|
|
20240809,132600,2171177730,3485,3485,3485,3485,295
|
|
20240809,132500,2170149655,3485,3490,3495,3485,10309
|
|
20240809,132400,2134177670,3490,3495,3495,3490,73
|
|
20240809,132300,2133922895,3495,3495,3495,3495,1344
|
|
20240809,132200,2129225615,3495,3495,3495,3495,639
|
|
20240809,132100,2126992310,3495,3505,3505,3495,4151
|
|
20240809,132000,2112457550,3505,3505,3505,3505,2567
|
|
20240809,131900,2103460215,3505,3500,3505,3500,199
|
|
20240809,131800,2102763395,3500,3500,3500,3495,2322
|
|
20240809,131700,2094636410,3500,3505,3505,3500,2260
|
|
20240809,131600,2086715455,3505,3510,3510,3505,421
|
|
20240809,131500,2085238200,3510,3510,3515,3505,3222
|
|
20240809,131400,2073929525,3515,3505,3520,3505,5958
|
|
20240809,131300,2053006880,3500,3495,3505,3495,390
|
|
20240809,131200,2051640620,3495,3495,3500,3495,3750
|
|
20240809,131100,2038516560,3495,3495,3495,3490,1429
|
|
20240809,131000,2033524290,3490,3490,3490,3490,155
|
|
20240809,130900,2032983340,3490,3485,3490,3485,739
|
|
20240809,130800,2030404280,3485,3490,3490,3485,1392
|
|
20240809,130700,2025547030,3490,3490,3495,3490,161
|
|
20240809,130600,2024985120,3495,3490,3495,3480,963
|
|
20240809,130500,2021626605,3495,3490,3495,3485,399
|
|
20240809,130400,2020234605,3485,3485,3485,3485,105
|
|
20240809,130300,2019868680,3485,3480,3490,3480,81
|
|
20240809,130200,2019586460,3490,3495,3500,3480,3893
|
|
20240809,130100,2005980430,3490,3485,3490,3485,609
|
|
20240809,130000,2003855565,3480,3485,3485,3480,417
|
|
20240809,125900,2002402585,3485,3485,3485,3485,150
|
|
20240809,125800,2001879835,3485,3485,3490,3485,99
|
|
20240809,125700,2001534815,3485,3485,3485,3485,149
|
|
20240809,125600,2001015550,3490,3490,3490,3485,2200
|
|
20240809,125500,1993337865,3490,3490,3500,3485,1278
|
|
20240809,125400,1988874165,3490,3490,3490,3490,647
|
|
20240809,125300,1986616135,3500,3500,3500,3490,1065
|
|
20240809,125200,1982894390,3495,3495,3495,3495,206
|
|
20240809,125100,1982174420,3500,3495,3500,3495,268
|
|
20240809,125000,1981236470,3495,3490,3505,3490,3470
|
|
20240809,124900,1969090540,3490,3490,3490,3490,197
|
|
20240809,124800,1968403010,3490,3480,3490,3480,221
|
|
20240809,124700,1967632475,3480,3480,3480,3475,13557
|
|
20240809,124600,1920454125,3480,3485,3490,3480,1050
|
|
20240809,124500,1916797390,3485,3480,3485,3480,1112
|
|
20240809,124400,1912923910,3485,3480,3485,3480,270
|
|
20240809,124300,1911984305,3480,3475,3480,3475,720
|
|
20240809,124200,1909479600,3475,3480,3485,3475,129
|
|
20240809,124100,1909031255,3480,3475,3480,3475,238
|
|
20240809,124000,1908204155,3470,3475,3475,3470,312
|
|
20240809,123900,1907121280,3475,3475,3480,3475,215
|
|
20240809,123800,1906373925,3475,3475,3475,3475,141
|
|
20240809,123700,1905883950,3475,3480,3485,3475,78
|
|
20240809,123600,1905612880,3485,3475,3485,3475,335
|
|
20240809,123500,1904447935,3480,3480,3480,3480,64
|
|
20240809,123400,1904225215,3480,3480,3480,3480,157
|
|
20240809,123300,1903678855,3485,3480,3485,3480,11
|
|
20240809,123200,1903640570,3480,3480,3495,3480,452
|
|
20240809,123100,1902064745,3485,3475,3490,3475,985
|
|
20240809,123000,1898630545,3475,3470,3480,3470,87
|
|
20240809,122900,1898328565,3480,3485,3485,3470,129
|
|
20240809,122800,1897880690,3490,3475,3495,3475,721
|
|
20240809,122700,1895366750,3485,3485,3485,3475,1246
|
|
20240809,122600,1891025595,3475,3470,3475,3470,378
|
|
20240809,122500,1889712785,3470,3475,3475,3470,54
|
|
20240809,122400,1889525180,3475,3475,3485,3475,159
|
|
20240809,122300,1888971480,3475,3475,3480,3475,163
|
|
20240809,122200,1888405050,3475,3480,3480,3475,315
|
|
20240809,122100,1887309250,3485,3475,3485,3470,561
|
|
20240809,122000,1885358290,3475,3480,3480,3475,42
|
|
20240809,121900,1885212245,3480,3470,3490,3470,3003
|
|
20240809,121800,1874754130,3475,3465,3475,3465,1087
|
|
20240809,121700,1870980260,3470,3465,3470,3465,1968
|
|
20240809,121600,1864159880,3465,3470,3470,3460,6474
|
|
20240809,121500,1841743655,3470,3470,3470,3470,79
|
|
20240809,121400,1841469525,3475,3470,3475,3470,92
|
|
20240809,121300,1841150140,3470,3470,3470,3465,202
|
|
20240809,121200,1840450060,3465,3465,3470,3465,83
|
|
20240809,121100,1840162430,3470,3470,3470,3470,51
|
|
20240809,121000,1839985460,3470,3480,3480,3470,192
|
|
20240809,120900,1839319200,3475,3485,3485,3475,602
|
|
20240809,120800,1837222545,3480,3470,3480,3470,594
|
|
20240809,120700,1835157290,3475,3475,3475,3475,1066
|
|
20240809,120600,1831452940,3475,3475,3475,3475,157
|
|
20240809,120500,1830907365,3475,3480,3480,3475,122
|
|
20240809,120400,1830483410,3475,3480,3480,3475,895
|
|
20240809,120300,1827369125,3485,3480,3485,3480,403
|
|
20240809,120200,1825965515,3485,3480,3490,3480,1592
|
|
20240809,120100,1820419020,3480,3475,3485,3470,1119
|
|
20240809,120000,1816523335,3480,3480,3480,3480,253
|
|
20240809,115900,1815642895,3480,3485,3485,3480,69
|
|
20240809,115800,1815402770,3480,3480,3480,3480,155
|
|
20240809,115700,1814863370,3480,3475,3480,3475,118
|
|
20240809,115600,1814453315,3475,3485,3485,3475,66
|
|
20240809,115500,1814223940,3480,3475,3485,3475,163
|
|
20240809,115400,1813657480,3475,3475,3480,3475,364
|
|
20240809,115300,1812391150,3480,3475,3480,3470,529
|
|
20240809,115200,1810554550,3475,3475,3475,3465,155
|
|
20240809,115100,1810016285,3475,3485,3485,3470,959
|
|
20240809,115000,1806680145,3485,3485,3485,3485,162
|
|
20240809,114900,1806115575,3490,3485,3490,3485,148
|
|
20240809,114800,1805599540,3485,3485,3490,3485,73
|
|
20240809,114700,1805345130,3485,3480,3485,3480,744
|
|
20240809,114600,1802752800,3485,3480,3485,3480,451
|
|
20240809,114500,1801183280,3475,3470,3475,3465,519
|
|
20240809,114400,1799381555,3470,3470,3470,3465,1246
|
|
20240809,114300,1795058435,3470,3475,3475,3470,957
|
|
20240809,114200,1791735665,3475,3475,3475,3475,232
|
|
20240809,114100,1790929465,3480,3485,3485,3475,2620
|
|
20240809,114000,1781802120,3490,3485,3490,3485,192
|
|
20240809,113900,1781132925,3490,3480,3490,3480,307
|
|
20240809,113800,1780063370,3485,3470,3485,3470,1637
|
|
20240809,113700,1774368275,3470,3475,3475,3465,408
|
|
20240809,113600,1772951670,3470,3470,3485,3470,259
|
|
20240809,113500,1772051970,3470,3460,3475,3460,1516
|
|
20240809,113400,1766798805,3460,3465,3470,3460,1705
|
|
20240809,113300,1760890820,3465,3470,3470,3465,744
|
|
20240809,113200,1758309530,3470,3470,3470,3470,128
|
|
20240809,113100,1757865370,3475,3480,3480,3475,531
|
|
20240809,113000,1756018445,3480,3480,3485,3480,93
|
|
20240809,112900,1755694795,3480,3475,3485,3475,384
|
|
20240809,112800,1754359080,3475,3475,3475,3475,91
|
|
20240809,112700,1754042855,3475,3480,3480,3475,125
|
|
20240809,112600,1753608415,3480,3475,3480,3470,362
|
|
20240809,112500,1752349850,3470,3475,3475,3470,2244
|
|
20240809,112400,1744553300,3480,3480,3480,3480,533
|
|
20240809,112300,1742698460,3485,3480,3485,3475,2373
|
|
20240809,112200,1734440005,3480,3485,3485,3480,346
|
|
20240809,112100,1733234570,3485,3480,3495,3480,1573
|
|
20240809,112000,1727745385,3480,3485,3485,3475,1225
|
|
20240809,111900,1723481805,3485,3485,3485,3475,950
|
|
20240809,111800,1720176005,3485,3485,3490,3485,779
|
|
20240809,111700,1717457665,3485,3475,3490,3475,6128
|
|
20240809,111600,1696132595,3470,3475,3475,3470,732
|
|
20240809,111500,1693589220,3480,3480,3480,3480,1754
|
|
20240809,111400,1687485300,3485,3485,3485,3485,406
|
|
20240809,111300,1686070390,3490,3490,3490,3485,780
|
|
20240809,111200,1683348200,3490,3490,3495,3490,128
|
|
20240809,111100,1682901470,3495,3485,3495,3485,780
|
|
20240809,111000,1680182110,3485,3485,3485,3485,399
|
|
20240809,110900,1678791595,3485,3485,3485,3485,11
|
|
20240809,110800,1678753260,3485,3485,3490,3485,69
|
|
20240809,110700,1678512645,3490,3505,3505,3490,11692
|
|
20240809,110600,1637659950,3505,3505,3505,3505,0
|
|
20240809,110500,1637659950,3505,3500,3505,3500,106
|
|
20240809,110400,1637288945,3505,3505,3505,3500,824
|
|
20240809,110300,1634403980,3510,3510,3510,3510,1170
|
|
20240809,110200,1630297280,3510,3515,3515,3510,442
|
|
20240809,110100,1628744570,3515,3510,3520,3510,1426
|
|
20240809,110000,1623732195,3510,3505,3515,3505,4790
|
|
20240809,105900,1606914765,3505,3500,3505,3500,9
|
|
20240809,105800,1606883235,3500,3510,3510,3500,3216
|
|
20240809,105700,1595611250,3505,3505,3505,3505,1759
|
|
20240809,105600,1589445955,3510,3510,3510,3510,0
|
|
20240809,105500,1589445955,3510,3515,3520,3510,1732
|
|
20240809,105400,1583358970,3520,3530,3530,3520,2262
|
|
20240809,105300,1575385425,3530,3515,3530,3515,5190
|
|
20240809,105200,1557103080,3515,3515,3515,3510,570
|
|
20240809,105100,1555099540,3510,3510,3515,3510,680
|
|
20240809,105000,1552712735,3510,3515,3515,3510,3828
|
|
20240809,104900,1539258870,3515,3505,3515,3505,1716
|
|
20240809,104800,1533231105,3505,3500,3510,3500,1698
|
|
20240809,104700,1527287585,3505,3505,3505,3505,2
|
|
20240809,104600,1527280575,3510,3485,3510,3485,6990
|
|
20240809,104500,1502832000,3485,3485,3485,3485,104
|
|
20240809,104400,1502469560,3490,3495,3495,3485,977
|
|
20240809,104300,1499060500,3490,3495,3495,3490,11
|
|
20240809,104200,1499022105,3490,3490,3490,3490,407
|
|
20240809,104100,1497601675,3490,3490,3490,3490,468
|
|
20240809,104000,1495968355,3490,3490,3490,3490,67
|
|
20240809,103900,1495734525,3490,3490,3490,3490,48
|
|
20240809,103800,1495567005,3490,3485,3490,3485,53
|
|
20240809,103700,1495382040,3485,3490,3495,3485,545
|
|
20240809,103600,1493478985,3490,3495,3495,3490,2170
|
|
20240809,103500,1485899700,3500,3500,3500,3500,910
|
|
20240809,103400,1482714700,3500,3515,3515,3500,1396
|
|
20240809,103300,1477822315,3515,3520,3520,3515,709
|
|
20240809,103200,1475329430,3515,3510,3515,3510,309
|
|
20240809,103100,1474243400,3510,3515,3515,3510,404
|
|
20240809,103000,1472823365,3515,3510,3520,3505,3490
|
|
20240809,102900,1460550965,3510,3505,3510,3505,4066
|
|
20240809,102800,1446287925,3505,3500,3505,3495,2803
|
|
20240809,102700,1436474445,3500,3495,3500,3490,1247
|
|
20240809,102600,1432119010,3490,3495,3500,3480,2942
|
|
20240809,102500,1421853365,3495,3475,3495,3475,1170
|
|
20240809,102400,1417778750,3470,3475,3475,3470,1089
|
|
20240809,102300,1413998750,3480,3495,3495,3480,6846
|
|
20240809,102200,1390096300,3500,3510,3515,3500,5316
|
|
20240809,102100,1371446570,3510,3515,3525,3505,7894
|
|
20240809,102000,1343730770,3515,3495,3515,3490,9643
|
|
20240809,101900,1309896660,3500,3475,3510,3475,14783
|
|
20240809,101800,1258284805,3475,3485,3485,3475,417
|
|
20240809,101700,1256835710,3475,3460,3480,3460,10735
|
|
20240809,101600,1219644380,3455,3455,3455,3455,0
|
|
20240809,101500,1219644380,3455,3440,3460,3440,4163
|
|
20240809,101400,1205292920,3440,3440,3440,3440,0
|
|
20240809,101300,1205292920,3440,3440,3440,3440,434
|
|
20240809,101200,1203799960,3440,3440,3440,3440,2183
|
|
20240809,101100,1196290440,3440,3450,3450,3440,1333
|
|
20240809,101000,1191697750,3450,3450,3450,3450,392
|
|
20240809,100900,1190345350,3445,3445,3455,3440,2057
|
|
20240809,100800,1183265670,3445,3440,3445,3440,614
|
|
20240809,100700,1181152820,3445,3445,3445,3445,7
|
|
20240809,100600,1181128705,3445,3445,3445,3440,14
|
|
20240809,100500,1181080480,3445,3450,3450,3430,6716
|
|
20240809,100400,1157993375,3440,3450,3455,3440,22874
|
|
20240809,100300,1079296300,3450,3450,3450,3440,2437
|
|
20240809,100200,1070900105,3450,3455,3455,3450,27
|
|
20240809,100100,1070806950,3450,3455,3460,3450,7936
|
|
20240809,100000,1043425390,3460,3460,3460,3460,0
|
|
20240809,095900,1043425390,3460,3460,3460,3455,13
|
|
20240809,095800,1043380420,3460,3460,3465,3460,3756
|
|
20240809,095700,1030379090,3460,3460,3460,3455,2658
|
|
20240809,095600,1021195680,3460,3460,3460,3460,46
|
|
20240809,095500,1021036520,3460,3450,3460,3450,914
|
|
20240809,095400,1017878745,3450,3455,3465,3450,1525
|
|
20240809,095300,1012610040,3455,3455,3460,3455,893
|
|
20240809,095200,1009524715,3460,3460,3460,3460,9
|
|
20240809,095100,1009493575,3455,3450,3470,3450,1929
|
|
20240809,095000,1002826805,3455,3445,3455,3445,2857
|
|
20240809,094900,992968820,3450,3455,3460,3445,5010
|
|
20240809,094800,975670515,3455,3435,3455,3435,7162
|
|
20240809,094700,951002225,3435,3435,3435,3430,3390
|
|
20240809,094600,939372165,3435,3440,3440,3435,33
|
|
20240809,094500,939258665,3445,3430,3450,3430,3499
|
|
20240809,094400,927225875,3430,3430,3430,3430,385
|
|
20240809,094300,925905325,3425,3425,3425,3425,29
|
|
20240809,094200,925806000,3425,3430,3430,3425,299
|
|
20240809,094100,924781350,3425,3420,3425,3420,53
|
|
20240809,094000,924599840,3425,3425,3425,3425,0
|
|
20240809,093900,924599840,3425,3440,3440,3425,1776
|
|
20240809,093800,918511950,3445,3435,3445,3435,6406
|
|
20240809,093700,896479140,3430,3420,3435,3420,6810
|
|
20240809,093600,873141135,3420,3410,3420,3410,185
|
|
20240809,093500,872509515,3410,3415,3420,3410,940
|
|
20240809,093400,869302330,3410,3405,3410,3405,471
|
|
20240809,093300,867696245,3405,3405,3415,3405,444
|
|
20240809,093200,866182565,3405,3410,3410,3405,1379
|
|
20240809,093100,861481675,3410,3415,3415,3410,1111
|
|
20240809,093000,857692665,3415,3405,3415,3405,2278
|
|
20240809,092900,849922155,3400,3375,3400,3375,6177
|
|
20240809,092800,829009935,3370,3370,3370,3370,2366
|
|
20240809,092700,821036515,3370,3370,3370,3370,1347
|
|
20240809,092600,816497125,3365,3365,3365,3365,312
|
|
20240809,092500,815447245,3365,3375,3375,3365,7767
|
|
20240809,092400,789243290,3375,3385,3385,3375,8537
|
|
20240809,092300,760379520,3385,3405,3405,3385,22672
|
|
20240809,092200,683525825,3410,3405,3410,3405,214
|
|
20240809,092100,682796795,3405,3385,3410,3385,11492
|
|
20240809,092000,643794520,3380,3380,3380,3380,158
|
|
20240809,091900,643260480,3380,3380,3385,3380,1053
|
|
20240809,091800,639701140,3380,3350,3380,3350,2574
|
|
20240809,091700,631043745,3350,3355,3365,3350,10013
|
|
20240809,091600,597429080,3350,3360,3370,3350,28982
|
|
20240809,091500,500164180,3365,3385,3385,3355,15836
|
|
20240809,091400,446985445,3385,3390,3395,3375,10273
|
|
20240809,091300,412267515,3390,3395,3400,3390,219
|
|
20240809,091200,411524255,3400,3395,3400,3370,11667
|
|
20240809,091100,372118170,3400,3400,3400,3400,2670
|
|
20240809,091000,363040170,3405,3405,3410,3400,3368
|
|
20240809,090900,351579765,3410,3415,3420,3410,7630
|
|
20240809,090800,325540660,3415,3415,3420,3410,799
|
|
20240809,090700,322811425,3415,3420,3420,3410,1986
|
|
20240809,090600,316021675,3415,3415,3450,3410,16971
|
|
20240809,090500,257586370,3415,3425,3440,3405,5046
|
|
20240809,090400,240274580,3425,3420,3450,3395,17850
|
|
20240809,090300,179163915,3410,3425,3425,3395,20543
|
|
20240809,090200,109178435,3425,3390,3435,3375,16642
|
|
20240809,090100,52302785,3375,3390,3395,3375,6571
|
|
20240809,090000,30098145,3375,3370,3380,3370,8928
|