646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194300,32878591345,2635,2635,2635,2635,93156
|
|
20240808,194200,32878591345,2635,2635,2635,2635,0
|
|
20240808,194100,32878591345,2635,2635,2635,2635,0
|
|
20240808,194000,32878591345,2635,2635,2635,2635,0
|
|
20240808,193900,32878591345,2635,2635,2635,2635,0
|
|
20240808,193800,32878591345,2635,2635,2635,2635,0
|
|
20240808,193700,32878591345,2635,2635,2635,2635,0
|
|
20240808,193600,32878591345,2635,2635,2635,2635,0
|
|
20240808,193500,32878591345,2635,2635,2635,2635,0
|
|
20240808,193400,32878591345,2635,2635,2635,2635,0
|
|
20240808,193300,32878591345,2635,2635,2635,2635,0
|
|
20240808,193200,32878591345,2635,2635,2635,2635,0
|
|
20240808,193100,32878591345,2635,2635,2635,2635,0
|
|
20240808,193000,32878591345,2635,2635,2635,2635,0
|
|
20240808,192900,32878591345,2635,2635,2635,2635,0
|
|
20240808,192800,32878591345,2635,2635,2635,2635,0
|
|
20240808,192700,32878591345,2635,2635,2635,2635,0
|
|
20240808,192600,32878591345,2635,2635,2635,2635,0
|
|
20240808,192500,32878591345,2635,2635,2635,2635,0
|
|
20240808,192400,32878591345,2635,2635,2635,2635,0
|
|
20240808,192300,32878591345,2635,2635,2635,2635,0
|
|
20240808,192200,32878591345,2635,2635,2635,2635,0
|
|
20240808,192100,32878591345,2635,2635,2635,2635,0
|
|
20240808,192000,32878591345,2635,2635,2635,2635,0
|
|
20240808,191900,32878591345,2635,2635,2635,2635,0
|
|
20240808,191800,32878591345,2635,2635,2635,2635,0
|
|
20240808,191700,32878591345,2635,2635,2635,2635,0
|
|
20240808,191600,32878591345,2635,2635,2635,2635,0
|
|
20240808,191500,32878591345,2635,2635,2635,2635,0
|
|
20240808,191400,32878591345,2635,2635,2635,2635,0
|
|
20240808,191300,32878591345,2635,2635,2635,2635,93156
|
|
20240808,191200,32878591345,2635,2635,2635,2635,0
|
|
20240808,191100,32878591345,2635,2635,2635,2635,0
|
|
20240808,191000,32878591345,2635,2635,2635,2635,0
|
|
20240808,190900,32878591345,2635,2635,2635,2635,0
|
|
20240808,190800,32878591345,2635,2635,2635,2635,0
|
|
20240808,190700,32878591345,2635,2635,2635,2635,0
|
|
20240808,190600,32878591345,2635,2635,2635,2635,0
|
|
20240808,190500,32878591345,2635,2635,2635,2635,0
|
|
20240808,190400,32878591345,2635,2635,2635,2635,0
|
|
20240808,190300,32878591345,2635,2635,2635,2635,0
|
|
20240808,190200,32878591345,2635,2635,2635,2635,0
|
|
20240808,190100,32878591345,2635,2635,2635,2635,0
|
|
20240808,190000,32878591345,2635,2635,2635,2635,0
|
|
20240808,185900,32878591345,2635,2635,2635,2635,0
|
|
20240808,185800,32878591345,2635,2635,2635,2635,0
|
|
20240808,185700,32878591345,2635,2635,2635,2635,0
|
|
20240808,185600,32878591345,2635,2635,2635,2635,0
|
|
20240808,185500,32878591345,2635,2635,2635,2635,0
|
|
20240808,185400,32878591345,2635,2635,2635,2635,0
|
|
20240808,185300,32878591345,2635,2635,2635,2635,0
|
|
20240808,185200,32878591345,2635,2635,2635,2635,0
|
|
20240808,185100,32878591345,2635,2635,2635,2635,0
|
|
20240808,185000,32878591345,2635,2635,2635,2635,0
|
|
20240808,184900,32878591345,2635,2635,2635,2635,0
|
|
20240808,184800,32878591345,2635,2635,2635,2635,0
|
|
20240808,184700,32878591345,2635,2635,2635,2635,0
|
|
20240808,184600,32878591345,2635,2635,2635,2635,0
|
|
20240808,184500,32878591345,2635,2635,2635,2635,0
|
|
20240808,184400,32878591345,2635,2635,2635,2635,0
|
|
20240808,184300,32878591345,2635,2635,2635,2635,93156
|
|
20240808,184200,32878591345,2635,2635,2635,2635,0
|
|
20240808,184100,32878591345,2635,2635,2635,2635,0
|
|
20240808,184000,32878591345,2635,2635,2635,2635,0
|
|
20240808,183900,32878591345,2635,2635,2635,2635,0
|
|
20240808,183800,32878591345,2635,2635,2635,2635,0
|
|
20240808,183700,32878591345,2635,2635,2635,2635,0
|
|
20240808,183600,32878591345,2635,2635,2635,2635,0
|
|
20240808,183500,32878591345,2635,2635,2635,2635,0
|
|
20240808,183400,32878591345,2635,2635,2635,2635,0
|
|
20240808,183300,32878591345,2635,2635,2635,2635,0
|
|
20240808,183200,32878591345,2635,2635,2635,2635,0
|
|
20240808,183100,32878591345,2635,2635,2635,2635,0
|
|
20240808,183000,32878591345,2635,2635,2635,2635,0
|
|
20240808,182900,32878591345,2635,2635,2635,2635,0
|
|
20240808,182800,32878591345,2635,2635,2635,2635,0
|
|
20240808,182700,32878591345,2635,2635,2635,2635,0
|
|
20240808,182600,32878591345,2635,2635,2635,2635,0
|
|
20240808,182500,32878591345,2635,2635,2635,2635,0
|
|
20240808,182400,32878591345,2635,2635,2635,2635,0
|
|
20240808,182300,32878591345,2635,2635,2635,2635,0
|
|
20240808,182200,32878591345,2635,2635,2635,2635,0
|
|
20240808,182100,32878591345,2635,2635,2635,2635,0
|
|
20240808,182000,32878591345,2635,2635,2635,2635,0
|
|
20240808,181900,32878591345,2635,2635,2635,2635,0
|
|
20240808,181800,32878591345,2635,2635,2635,2635,0
|
|
20240808,181700,32878591345,2635,2635,2635,2635,0
|
|
20240808,181600,32878591345,2635,2635,2635,2635,0
|
|
20240808,181500,32878591345,2635,2635,2635,2635,0
|
|
20240808,181400,32878591345,2635,2635,2635,2635,0
|
|
20240808,181300,32878591345,2635,2635,2635,2635,93156
|
|
20240808,181200,32878591345,2635,2635,2635,2635,0
|
|
20240808,181100,32878591345,2635,2635,2635,2635,0
|
|
20240808,181000,32878591345,2635,2635,2635,2635,0
|
|
20240808,180900,32878591345,2635,2635,2635,2635,0
|
|
20240808,180800,32878591345,2635,2635,2635,2635,0
|
|
20240808,180700,32878591345,2635,2635,2635,2635,0
|
|
20240808,180600,32878591345,2635,2635,2635,2635,0
|
|
20240808,180500,32878591345,2635,2635,2635,2635,0
|
|
20240808,180400,32878591345,2635,2635,2635,2635,0
|
|
20240808,180300,32878591345,2635,2635,2635,2635,0
|
|
20240808,180200,32878591345,2635,2635,2635,2635,0
|
|
20240808,180100,32878591345,2635,2635,2635,2635,0
|
|
20240808,180000,32878591345,2635,2635,2635,2635,0
|
|
20240808,175900,32878591345,2635,2635,2635,2635,0
|
|
20240808,175800,32878591345,2635,2635,2635,2635,0
|
|
20240808,175700,32878591345,2635,2635,2635,2635,0
|
|
20240808,175600,32878591345,2635,2635,2635,2635,0
|
|
20240808,175500,32878591345,2635,2635,2635,2635,0
|
|
20240808,175400,32878591345,2635,2635,2635,2635,0
|
|
20240808,175300,32878591345,2635,2635,2635,2635,0
|
|
20240808,175200,32878591345,2635,2635,2635,2635,0
|
|
20240808,175100,32878591345,2635,2635,2635,2635,0
|
|
20240808,175000,32878591345,2635,2635,2635,2635,0
|
|
20240808,174900,32878591345,2635,2635,2635,2635,0
|
|
20240808,174800,32878591345,2635,2635,2635,2635,0
|
|
20240808,174700,32878591345,2635,2635,2635,2635,0
|
|
20240808,174600,32878591345,2635,2635,2635,2635,0
|
|
20240808,174500,32878591345,2635,2635,2635,2635,0
|
|
20240808,174400,32878591345,2635,2635,2635,2635,0
|
|
20240808,174300,32878591345,2635,2635,2635,2635,93156
|
|
20240808,174200,32878591345,2635,2635,2635,2635,0
|
|
20240808,174100,32878591345,2635,2635,2635,2635,0
|
|
20240808,174000,32878591345,2635,2635,2635,2635,0
|
|
20240808,173900,32878591345,2635,2635,2635,2635,0
|
|
20240808,173800,32878591345,2635,2635,2635,2635,0
|
|
20240808,173700,32878591345,2635,2635,2635,2635,0
|
|
20240808,173600,32878591345,2635,2635,2635,2635,0
|
|
20240808,173500,32878591345,2635,2635,2635,2635,0
|
|
20240808,173400,32878591345,2635,2635,2635,2635,0
|
|
20240808,173300,32878591345,2635,2635,2635,2635,0
|
|
20240808,173200,32878591345,2635,2635,2635,2635,0
|
|
20240808,173100,32878591345,2635,2635,2635,2635,0
|
|
20240808,173000,32878591345,2635,2635,2635,2635,0
|
|
20240808,172900,32878591345,2635,2635,2635,2635,0
|
|
20240808,172800,32878591345,2635,2635,2635,2635,0
|
|
20240808,172700,32878591345,2635,2635,2635,2635,0
|
|
20240808,172600,32878591345,2635,2635,2635,2635,0
|
|
20240808,172500,32878591345,2635,2635,2635,2635,0
|
|
20240808,172400,32878591345,2635,2635,2635,2635,0
|
|
20240808,172300,32878591345,2635,2635,2635,2635,0
|
|
20240808,172200,32878591345,2635,2635,2635,2635,0
|
|
20240808,172100,32878591345,2635,2635,2635,2635,0
|
|
20240808,172000,32878591345,2635,2635,2635,2635,0
|
|
20240808,171900,32878591345,2635,2635,2635,2635,0
|
|
20240808,171800,32878591345,2635,2635,2635,2635,0
|
|
20240808,171700,32878591345,2635,2635,2635,2635,0
|
|
20240808,171600,32878591345,2635,2635,2635,2635,0
|
|
20240808,171500,32878591345,2635,2635,2635,2635,0
|
|
20240808,171400,32878591345,2635,2635,2635,2635,0
|
|
20240808,171300,32878591345,2635,2635,2635,2635,93156
|
|
20240808,171200,32878591345,2635,2635,2635,2635,0
|
|
20240808,171100,32878591345,2635,2635,2635,2635,0
|
|
20240808,171000,32878591345,2635,2635,2635,2635,0
|
|
20240808,170900,32878591345,2635,2635,2635,2635,0
|
|
20240808,170800,32878591345,2635,2635,2635,2635,0
|
|
20240808,170700,32878591345,2635,2635,2635,2635,0
|
|
20240808,170600,32878591345,2635,2635,2635,2635,0
|
|
20240808,170500,32878591345,2635,2635,2635,2635,0
|
|
20240808,170400,32878591345,2635,2635,2635,2635,0
|
|
20240808,170300,32878591345,2635,2635,2635,2635,0
|
|
20240808,170200,32878591345,2635,2635,2635,2635,0
|
|
20240808,170100,32878591345,2635,2635,2635,2635,0
|
|
20240808,170000,32878591345,2635,2635,2635,2635,0
|
|
20240808,165900,32878591345,2635,2635,2635,2635,0
|
|
20240808,165800,32878591345,2635,2635,2635,2635,0
|
|
20240808,165700,32878591345,2635,2635,2635,2635,0
|
|
20240808,165600,32878591345,2635,2635,2635,2635,0
|
|
20240808,165500,32878591345,2635,2635,2635,2635,0
|
|
20240808,165400,32878591345,2635,2635,2635,2635,0
|
|
20240808,165300,32878591345,2635,2635,2635,2635,0
|
|
20240808,165200,32878591345,2635,2635,2635,2635,0
|
|
20240808,165100,32878591345,2635,2635,2635,2635,0
|
|
20240808,165000,32878591345,2635,2635,2635,2635,0
|
|
20240808,164900,32878591345,2635,2635,2635,2635,0
|
|
20240808,164800,32878591345,2635,2635,2635,2635,0
|
|
20240808,164700,32878591345,2635,2635,2635,2635,0
|
|
20240808,164600,32878591345,2635,2635,2635,2635,0
|
|
20240808,164500,32878591345,2635,2635,2635,2635,0
|
|
20240808,164400,32878591345,2635,2635,2635,2635,0
|
|
20240808,164300,32878591345,2635,2635,2635,2635,93156
|
|
20240808,164200,32878591345,2635,2635,2635,2635,0
|
|
20240808,164100,32878591345,2635,2635,2635,2635,0
|
|
20240808,164000,32878591345,2635,2635,2635,2635,0
|
|
20240808,163900,32878591345,2635,2635,2635,2635,0
|
|
20240808,163800,32878591345,2635,2635,2635,2635,0
|
|
20240808,163700,32878591345,2635,2635,2635,2635,0
|
|
20240808,163600,32878591345,2635,2635,2635,2635,0
|
|
20240808,163500,32878591345,2635,2635,2635,2635,0
|
|
20240808,163400,32878591345,2635,2635,2635,2635,0
|
|
20240808,163300,32878591345,2635,2635,2635,2635,0
|
|
20240808,163200,32878591345,2635,2635,2635,2635,0
|
|
20240808,163100,32878591345,2635,2635,2635,2635,0
|
|
20240808,163000,32878591345,2635,2635,2635,2635,0
|
|
20240808,162900,32878591345,2635,2635,2635,2635,0
|
|
20240808,162800,32878591345,2635,2635,2635,2635,0
|
|
20240808,162700,32878591345,2635,2635,2635,2635,0
|
|
20240808,162600,32878591345,2635,2635,2635,2635,0
|
|
20240808,162500,32878591345,2635,2635,2635,2635,0
|
|
20240808,162400,32878591345,2635,2635,2635,2635,0
|
|
20240808,162300,32878591345,2635,2635,2635,2635,0
|
|
20240808,162200,32878591345,2635,2635,2635,2635,0
|
|
20240808,162100,32878591345,2635,2635,2635,2635,0
|
|
20240808,162000,32878591345,2635,2635,2635,2635,0
|
|
20240808,161900,32878591345,2635,2635,2635,2635,0
|
|
20240808,161800,32878591345,2635,2635,2635,2635,0
|
|
20240808,161700,32878591345,2635,2635,2635,2635,0
|
|
20240808,161600,32878591345,2635,2635,2635,2635,0
|
|
20240808,161500,32878591345,2635,2635,2635,2635,0
|
|
20240808,161400,32878591345,2635,2635,2635,2635,0
|
|
20240808,161300,32878591345,2635,2635,2635,2635,93156
|
|
20240808,161200,32878591345,2635,2635,2635,2635,0
|
|
20240808,161100,32878591345,2635,2635,2635,2635,0
|
|
20240808,161000,32878591345,2635,2635,2635,2635,0
|
|
20240808,160900,32878591345,2635,2635,2635,2635,0
|
|
20240808,160800,32878591345,2635,2635,2635,2635,0
|
|
20240808,160700,32878591345,2635,2635,2635,2635,0
|
|
20240808,160600,32878591345,2635,2635,2635,2635,0
|
|
20240808,160500,32878591345,2635,2635,2635,2635,0
|
|
20240808,160400,32878591345,2635,2635,2635,2635,0
|
|
20240808,160300,32878591345,2635,2635,2635,2635,0
|
|
20240808,160200,32878591345,2635,2635,2635,2635,0
|
|
20240808,160100,32878591345,2635,2635,2635,2635,0
|
|
20240808,160000,32878591345,2635,2635,2635,2635,0
|
|
20240808,155900,32878591345,2635,2635,2635,2635,0
|
|
20240808,155800,32878591345,2635,2635,2635,2635,0
|
|
20240808,155700,32878591345,2635,2635,2635,2635,0
|
|
20240808,155600,32878591345,2635,2635,2635,2635,0
|
|
20240808,155500,32878591345,2635,2635,2635,2635,0
|
|
20240808,155400,32878591345,2635,2635,2635,2635,0
|
|
20240808,155300,32878591345,2635,2635,2635,2635,0
|
|
20240808,155200,32878591345,2635,2635,2635,2635,0
|
|
20240808,155100,32878591345,2635,2635,2635,2635,0
|
|
20240808,155000,32878591345,2635,2635,2635,2635,0
|
|
20240808,154900,32878591345,2635,2635,2635,2635,0
|
|
20240808,154800,32878591345,2635,2635,2635,2635,0
|
|
20240808,154700,32878591345,2635,2635,2635,2635,0
|
|
20240808,154600,32878591345,2635,2635,2635,2635,0
|
|
20240808,154500,32878591345,2635,2635,2635,2635,0
|
|
20240808,154400,32878591345,2635,2635,2635,2635,0
|
|
20240808,154300,32878591345,2635,2635,2635,2635,93156
|
|
20240808,154200,32878591345,2635,2635,2635,2635,0
|
|
20240808,154100,32878591345,2635,2635,2635,2635,0
|
|
20240808,154000,32878591345,2635,2635,2635,2635,0
|
|
20240808,153900,32878591345,2635,2635,2635,2635,0
|
|
20240808,153800,32878591345,2635,2635,2635,2635,0
|
|
20240808,153700,32878591345,2635,2635,2635,2635,0
|
|
20240808,153600,32878591345,2635,2635,2635,2635,0
|
|
20240808,153500,32878591345,2635,2635,2635,2635,0
|
|
20240808,153400,32878591345,2635,2635,2635,2635,0
|
|
20240808,153300,32878591345,2635,2635,2635,2635,0
|
|
20240808,153200,32878591345,2635,2635,2635,2635,0
|
|
20240808,153100,32878591345,2635,2635,2635,2635,0
|
|
20240808,153000,32878591345,2635,2635,2635,2635,93156
|
|
20240808,152900,32633125285,2605,2605,2605,2605,0
|
|
20240808,152800,32633125285,2605,2605,2605,2605,0
|
|
20240808,152700,32633125285,2605,2605,2605,2605,0
|
|
20240808,152600,32633125285,2605,2605,2605,2605,0
|
|
20240808,152500,32633125285,2605,2605,2605,2605,0
|
|
20240808,152400,32633125285,2605,2605,2605,2605,0
|
|
20240808,152300,32633125285,2605,2605,2605,2605,0
|
|
20240808,152200,32633125285,2605,2605,2605,2605,0
|
|
20240808,152100,32633125285,2605,2605,2605,2605,0
|
|
20240808,152000,32633125285,2605,2605,2605,2605,0
|
|
20240808,151900,32633125285,2605,2625,2630,2605,52263
|
|
20240808,151800,32496342485,2625,2615,2625,2615,14701
|
|
20240808,151700,32457782160,2615,2615,2620,2610,23339
|
|
20240808,151600,32396745775,2615,2615,2615,2605,9215
|
|
20240808,151500,32372711425,2615,2615,2615,2605,5464
|
|
20240808,151400,32358448670,2615,2615,2620,2605,11970
|
|
20240808,151300,32327183980,2615,2620,2625,2610,12371
|
|
20240808,151200,32294781275,2620,2610,2625,2605,11920
|
|
20240808,151100,32263554005,2605,2605,2610,2605,4183
|
|
20240808,151000,32252642745,2610,2620,2620,2610,17326
|
|
20240808,150900,32207330600,2610,2605,2620,2600,15262
|
|
20240808,150800,32167538015,2605,2610,2610,2600,4702
|
|
20240808,150700,32155288450,2610,2605,2610,2600,8768
|
|
20240808,150600,32132446635,2605,2595,2605,2590,4098
|
|
20240808,150500,32121811990,2595,2615,2615,2590,7675
|
|
20240808,150400,32101853855,2620,2585,2630,2580,25480
|
|
20240808,150300,32035681955,2580,2600,2600,2575,28253
|
|
20240808,150200,31962787720,2595,2605,2615,2595,25794
|
|
20240808,150100,31895630155,2605,2605,2615,2590,45795
|
|
20240808,150000,31776531780,2605,2620,2620,2600,30590
|
|
20240808,145900,31696785485,2615,2625,2630,2615,16477
|
|
20240808,145800,31653567915,2625,2625,2635,2615,12332
|
|
20240808,145700,31621229850,2625,2630,2645,2625,19797
|
|
20240808,145600,31569092155,2630,2635,2640,2630,15213
|
|
20240808,145500,31529032465,2635,2645,2650,2630,23502
|
|
20240808,145400,31466914195,2645,2645,2660,2635,40331
|
|
20240808,145300,31360000480,2630,2670,2675,2625,80748
|
|
20240808,145200,31145689875,2670,2665,2690,2645,130264
|
|
20240808,145100,30797821605,2670,2640,2695,2640,169142
|
|
20240808,145000,30346474290,2640,2640,2640,2630,11566
|
|
20240808,144900,30315984955,2640,2640,2645,2625,8682
|
|
20240808,144800,30293093685,2640,2615,2645,2610,25564
|
|
20240808,144700,30225777800,2615,2600,2620,2600,4397
|
|
20240808,144600,30214320595,2605,2630,2630,2590,93521
|
|
20240808,144500,29970831900,2630,2630,2635,2630,8029
|
|
20240808,144400,29949715355,2630,2635,2640,2630,23498
|
|
20240808,144300,29887861250,2635,2645,2650,2635,8627
|
|
20240808,144200,29865087170,2645,2635,2650,2635,25101
|
|
20240808,144100,29798695600,2640,2630,2645,2630,6542
|
|
20240808,144000,29781442125,2630,2630,2635,2625,19373
|
|
20240808,143900,29730495545,2630,2650,2660,2630,38989
|
|
20240808,143800,29627331590,2650,2650,2655,2645,29640
|
|
20240808,143700,29548756900,2655,2640,2660,2640,26618
|
|
20240808,143600,29478208005,2640,2645,2645,2635,15121
|
|
20240808,143500,29438256700,2640,2635,2645,2625,25116
|
|
20240808,143400,29371980105,2635,2625,2640,2625,12035
|
|
20240808,143300,29340246855,2625,2630,2640,2620,16416
|
|
20240808,143200,29297097200,2635,2630,2645,2630,42072
|
|
20240808,143100,29186248730,2625,2620,2630,2620,13135
|
|
20240808,143000,29151766175,2620,2610,2620,2610,13859
|
|
20240808,142900,29115480720,2610,2615,2620,2610,3419
|
|
20240808,142800,29106546540,2615,2625,2625,2610,17482
|
|
20240808,142700,29060762895,2630,2620,2630,2615,19202
|
|
20240808,142600,29010378215,2620,2610,2635,2605,28572
|
|
20240808,142500,28935506940,2605,2605,2615,2605,6690
|
|
20240808,142400,28918043695,2605,2605,2615,2600,2977
|
|
20240808,142300,28910292085,2605,2615,2615,2605,5555
|
|
20240808,142200,28895788055,2615,2610,2615,2600,7521
|
|
20240808,142100,28876192795,2610,2610,2615,2605,2392
|
|
20240808,142000,28869952565,2610,2620,2620,2600,30964
|
|
20240808,141900,28789328760,2615,2635,2635,2610,31271
|
|
20240808,141800,28707212000,2635,2635,2645,2620,35761
|
|
20240808,141700,28612977830,2635,2605,2635,2600,45449
|
|
20240808,141600,28494027280,2610,2605,2610,2600,4820
|
|
20240808,141500,28481466230,2605,2600,2605,2595,2796
|
|
20240808,141400,28474204520,2605,2600,2605,2595,6299
|
|
20240808,141300,28457837270,2600,2605,2610,2590,15197
|
|
20240808,141200,28418342875,2610,2595,2625,2595,11795
|
|
20240808,141100,28387481500,2595,2595,2600,2595,1776
|
|
20240808,141000,28382866485,2590,2590,2595,2590,3639
|
|
20240808,140900,28373430555,2595,2600,2600,2590,36624
|
|
20240808,140800,28278408040,2605,2605,2620,2605,6642
|
|
20240808,140700,28261087635,2605,2610,2615,2605,8849
|
|
20240808,140600,28237984735,2610,2610,2615,2605,8866
|
|
20240808,140500,28214869125,2615,2610,2615,2600,7542
|
|
20240808,140400,28195232660,2605,2595,2605,2595,3179
|
|
20240808,140300,28186965430,2600,2600,2600,2600,1440
|
|
20240808,140200,28183221430,2600,2595,2600,2585,5955
|
|
20240808,140100,28167799780,2595,2605,2605,2585,15342
|
|
20240808,140000,28128029940,2610,2615,2620,2610,7296
|
|
20240808,135900,28108966355,2620,2620,2620,2605,15910
|
|
20240808,135800,28067456190,2620,2625,2625,2605,19089
|
|
20240808,135700,28017572790,2625,2595,2625,2585,16073
|
|
20240808,135600,27975675565,2595,2595,2595,2575,8074
|
|
20240808,135500,27954802405,2595,2600,2600,2590,10255
|
|
20240808,135400,27928183370,2600,2600,2610,2595,12649
|
|
20240808,135300,27895333980,2600,2605,2610,2595,6648
|
|
20240808,135200,27878052880,2600,2615,2615,2600,2357
|
|
20240808,135100,27871895815,2615,2600,2615,2600,6492
|
|
20240808,135000,27855007425,2605,2615,2615,2605,10655
|
|
20240808,134900,27827212005,2615,2615,2620,2595,32115
|
|
20240808,134800,27743371755,2620,2605,2620,2590,16095
|
|
20240808,134700,27701481670,2605,2600,2625,2595,12394
|
|
20240808,134600,27669135535,2600,2645,2650,2600,39622
|
|
20240808,134500,27564766090,2645,2575,2655,2570,132143
|
|
20240808,134400,27217732375,2575,2575,2580,2570,6809
|
|
20240808,134300,27200200180,2580,2580,2585,2575,2197
|
|
20240808,134200,27194541070,2575,2570,2585,2570,6125
|
|
20240808,134100,27178757545,2565,2585,2585,2565,13415
|
|
20240808,134000,27144262770,2585,2580,2585,2570,7138
|
|
20240808,133900,27125879810,2580,2590,2590,2580,7048
|
|
20240808,133800,27107673785,2595,2600,2600,2585,13241
|
|
20240808,133700,27073375055,2600,2595,2605,2590,8997
|
|
20240808,133600,27049982475,2600,2605,2605,2595,13041
|
|
20240808,133500,27016102775,2605,2620,2630,2590,19243
|
|
20240808,133400,26965790260,2620,2595,2635,2580,50602
|
|
20240808,133300,26834063125,2595,2590,2595,2590,9047
|
|
20240808,133200,26810590270,2590,2575,2600,2575,11442
|
|
20240808,133100,26780957055,2575,2580,2590,2575,20750
|
|
20240808,133000,26727400715,2580,2575,2580,2570,17870
|
|
20240808,132900,26681432175,2580,2580,2580,2565,11041
|
|
20240808,132800,26653065545,2570,2580,2590,2570,25381
|
|
20240808,132700,26587576645,2580,2580,2585,2575,14017
|
|
20240808,132600,26551410040,2585,2565,2585,2565,34726
|
|
20240808,132500,26462069545,2565,2560,2600,2555,55863
|
|
20240808,132400,26318052975,2575,2605,2615,2555,74096
|
|
20240808,132300,26126283340,2610,2540,2640,2540,219116
|
|
20240808,132200,25556347015,2535,2510,2535,2505,13661
|
|
20240808,132100,25521890780,2510,2510,2515,2510,8603
|
|
20240808,132000,25500294515,2510,2510,2510,2505,8597
|
|
20240808,131900,25478739305,2510,2520,2520,2505,17115
|
|
20240808,131800,25435776730,2515,2525,2525,2515,7716
|
|
20240808,131700,25416336100,2525,2520,2525,2505,22312
|
|
20240808,131600,25360264270,2510,2530,2530,2510,11556
|
|
20240808,131500,25331152645,2530,2535,2540,2530,4581
|
|
20240808,131400,25319548650,2535,2535,2540,2535,3684
|
|
20240808,131300,25310209690,2535,2545,2545,2535,7795
|
|
20240808,131200,25290414545,2545,2545,2545,2540,3820
|
|
20240808,131100,25280709000,2545,2550,2550,2540,7523
|
|
20240808,131000,25261551820,2550,2535,2550,2535,11111
|
|
20240808,130900,25233282930,2530,2540,2570,2530,35216
|
|
20240808,130800,25143322740,2540,2535,2545,2520,15837
|
|
20240808,130700,25103190900,2535,2515,2535,2510,31141
|
|
20240808,130600,25024706410,2515,2505,2525,2480,69433
|
|
20240808,130500,24850987375,2510,2545,2550,2500,89099
|
|
20240808,130400,24626214245,2545,2560,2570,2540,24226
|
|
20240808,130300,24564377420,2560,2570,2575,2560,18999
|
|
20240808,130200,24515598840,2575,2575,2575,2570,12133
|
|
20240808,130100,24484388860,2580,2570,2580,2565,21014
|
|
20240808,130000,24430276530,2565,2555,2570,2550,19549
|
|
20240808,125900,24380220215,2555,2565,2580,2530,63888
|
|
20240808,125800,24217069935,2565,2575,2585,2555,28141
|
|
20240808,125700,24144706400,2590,2620,2620,2565,117965
|
|
20240808,125600,23837912335,2620,2620,2625,2620,2112
|
|
20240808,125500,23832375210,2625,2625,2625,2620,4861
|
|
20240808,125400,23819615090,2630,2630,2635,2625,7132
|
|
20240808,125300,23800888010,2635,2625,2635,2625,7757
|
|
20240808,125200,23780514615,2625,2635,2635,2625,3919
|
|
20240808,125100,23770213595,2635,2630,2635,2630,1455
|
|
20240808,125000,23766383085,2630,2630,2630,2630,369
|
|
20240808,124900,23765412615,2635,2635,2635,2630,91
|
|
20240808,124800,23765172850,2640,2630,2640,2630,763
|
|
20240808,124700,23763166150,2640,2640,2640,2625,14446
|
|
20240808,124600,23725203175,2635,2640,2640,2635,1876
|
|
20240808,124500,23720257915,2640,2645,2645,2640,2314
|
|
20240808,124400,23714146955,2645,2650,2655,2645,2434
|
|
20240808,124300,23707700365,2655,2650,2655,2645,2206
|
|
20240808,124200,23701856150,2650,2650,2650,2645,4783
|
|
20240808,124100,23689181300,2650,2645,2650,2640,2953
|
|
20240808,124000,23681370545,2640,2645,2645,2640,168
|
|
20240808,123900,23680926190,2645,2640,2645,2640,3654
|
|
20240808,123800,23671279620,2640,2640,2640,2640,1274
|
|
20240808,123700,23667916260,2640,2645,2645,2640,3271
|
|
20240808,123600,23659272435,2645,2635,2645,2635,285
|
|
20240808,123500,23658521000,2635,2640,2640,2635,4460
|
|
20240808,123400,23646767220,2645,2640,2645,2635,3636
|
|
20240808,123300,23637173725,2640,2650,2650,2640,418
|
|
20240808,123200,23636070180,2640,2640,2645,2640,2764
|
|
20240808,123100,23628768370,2645,2640,2645,2640,745
|
|
20240808,123000,23626801535,2640,2640,2640,2635,812
|
|
20240808,122900,23624660390,2640,2640,2640,2635,909
|
|
20240808,122800,23622261755,2640,2635,2640,2635,1541
|
|
20240808,122700,23618200280,2630,2630,2635,2630,14
|
|
20240808,122600,23618163455,2630,2630,2630,2625,3826
|
|
20240808,122500,23608104400,2635,2625,2635,2625,958
|
|
20240808,122400,23605589380,2630,2625,2630,2625,2484
|
|
20240808,122300,23599066905,2625,2625,2625,2625,0
|
|
20240808,122200,23599066905,2625,2630,2630,2625,1659
|
|
20240808,122100,23594708980,2630,2625,2630,2625,1979
|
|
20240808,122000,23589513315,2630,2630,2630,2630,683
|
|
20240808,121900,23587717025,2630,2625,2630,2620,3817
|
|
20240808,121800,23577713935,2625,2630,2640,2625,4878
|
|
20240808,121700,23564882100,2630,2630,2635,2625,3383
|
|
20240808,121600,23555994465,2625,2640,2640,2625,12028
|
|
20240808,121500,23524342070,2640,2645,2650,2640,998
|
|
20240808,121400,23521704240,2645,2645,2645,2640,424
|
|
20240808,121300,23520584510,2645,2640,2645,2640,326
|
|
20240808,121200,23519723785,2640,2640,2650,2640,1149
|
|
20240808,121100,23516689645,2640,2650,2650,2640,4404
|
|
20240808,121000,23505042740,2650,2645,2650,2645,1860
|
|
20240808,120900,23500119540,2650,2650,2650,2645,838
|
|
20240808,120800,23497901605,2650,2655,2655,2650,1827
|
|
20240808,120700,23493059285,2655,2660,2660,2655,1956
|
|
20240808,120600,23487864340,2660,2650,2660,2650,11272
|
|
20240808,120500,23457938230,2650,2650,2650,2645,6598
|
|
20240808,120400,23440453805,2650,2645,2650,2645,6048
|
|
20240808,120300,23424454560,2640,2650,2650,2640,5780
|
|
20240808,120200,23409172060,2650,2645,2655,2645,8300
|
|
20240808,120100,23387174425,2650,2650,2655,2650,5855
|
|
20240808,120000,23371655740,2650,2660,2660,2650,22871
|
|
20240808,115900,23310979210,2660,2665,2665,2660,9658
|
|
20240808,115800,23285272390,2665,2665,2670,2660,24733
|
|
20240808,115700,23219340710,2665,2650,2665,2650,9818
|
|
20240808,115600,23193265135,2645,2650,2660,2640,15676
|
|
20240808,115500,23151742730,2650,2645,2665,2645,30452
|
|
20240808,115400,23070864960,2645,2630,2645,2625,16289
|
|
20240808,115300,23027929120,2630,2625,2630,2625,1508
|
|
20240808,115200,23023964310,2625,2625,2630,2625,1073
|
|
20240808,115100,23021145730,2625,2620,2630,2620,2270
|
|
20240808,115000,23015188885,2620,2630,2630,2620,610
|
|
20240808,114900,23013589565,2630,2635,2635,2620,3847
|
|
20240808,114800,23003486795,2630,2625,2630,2625,5287
|
|
20240808,114700,22989586270,2625,2625,2630,2620,1517
|
|
20240808,114600,22985607410,2625,2630,2635,2615,57078
|
|
20240808,114500,22836009850,2625,2635,2635,2625,21939
|
|
20240808,114400,22778303820,2635,2635,2635,2630,2509
|
|
20240808,114300,22771693450,2635,2635,2635,2630,2621
|
|
20240808,114200,22764794895,2635,2635,2635,2630,1992
|
|
20240808,114100,22759546025,2635,2630,2635,2630,205
|
|
20240808,114000,22759006640,2635,2635,2635,2635,7441
|
|
20240808,113900,22739399605,2635,2635,2640,2630,8126
|
|
20240808,113800,22717985240,2635,2635,2635,2630,13086
|
|
20240808,113700,22683512295,2635,2635,2640,2630,13711
|
|
20240808,113600,22647386725,2635,2645,2645,2635,8211
|
|
20240808,113500,22625746720,2645,2635,2645,2630,3292
|
|
20240808,113400,22617062210,2635,2645,2645,2630,11265
|
|
20240808,113300,22587360565,2645,2635,2645,2635,6707
|
|
20240808,113200,22569679515,2635,2630,2635,2630,434
|
|
20240808,113100,22568537430,2635,2635,2635,2630,1414
|
|
20240808,113000,22564811855,2635,2630,2635,2625,7020
|
|
20240808,112900,22546350415,2635,2635,2640,2630,20160
|
|
20240808,112800,22493286040,2635,2650,2650,2630,31751
|
|
20240808,112700,22409464865,2650,2635,2650,2630,12025
|
|
20240808,112600,22377722395,2635,2630,2635,2625,1643
|
|
20240808,112500,22373400600,2625,2625,2630,2625,5242
|
|
20240808,112400,22359633135,2630,2635,2635,2625,6925
|
|
20240808,112300,22341418730,2630,2635,2635,2630,6547
|
|
20240808,112200,22324183765,2630,2635,2640,2630,7960
|
|
20240808,112100,22303208995,2635,2635,2635,2630,10781
|
|
20240808,112000,22274801600,2635,2635,2635,2630,6238
|
|
20240808,111900,22258372600,2635,2635,2635,2630,4586
|
|
20240808,111800,22246290090,2635,2635,2635,2630,8812
|
|
20240808,111700,22223110835,2635,2635,2635,2630,8689
|
|
20240808,111600,22200215640,2635,2635,2635,2630,2775
|
|
20240808,111500,22192909350,2635,2635,2640,2630,8065
|
|
20240808,111400,22171654300,2635,2635,2640,2635,6044
|
|
20240808,111300,22155727795,2635,2630,2635,2630,2310
|
|
20240808,111200,22149644065,2635,2635,2635,2630,4842
|
|
20240808,111100,22136904145,2630,2635,2640,2630,6288
|
|
20240808,111000,22120337060,2630,2635,2640,2630,7936
|
|
20240808,110900,22099402470,2630,2630,2635,2625,5338
|
|
20240808,110800,22085355890,2625,2630,2630,2625,6793
|
|
20240808,110700,22067501230,2630,2630,2635,2625,5171
|
|
20240808,110600,22053907310,2635,2635,2635,2630,1247
|
|
20240808,110500,22050623615,2630,2625,2635,2625,3242
|
|
20240808,110400,22042101250,2625,2630,2630,2625,9681
|
|
20240808,110300,22016665580,2625,2645,2645,2625,18403
|
|
20240808,110200,21968208135,2645,2640,2645,2635,4939
|
|
20240808,110100,21955150760,2635,2635,2640,2635,7630
|
|
20240808,110000,21935039110,2635,2630,2635,2625,8838
|
|
20240808,105900,21911784930,2630,2635,2635,2625,6839
|
|
20240808,105800,21893805180,2635,2635,2635,2630,5505
|
|
20240808,105700,21879311740,2635,2645,2645,2635,10995
|
|
20240808,105600,21850319125,2645,2635,2645,2635,4549
|
|
20240808,105500,21838322735,2630,2635,2640,2630,19432
|
|
20240808,105400,21787141850,2635,2630,2645,2630,12479
|
|
20240808,105300,21754260225,2635,2630,2645,2625,33033
|
|
20240808,105200,21667304530,2625,2625,2630,2620,20557
|
|
20240808,105100,21613345495,2630,2635,2640,2625,25537
|
|
20240808,105000,21546207080,2635,2640,2640,2635,22341
|
|
20240808,104900,21487316195,2640,2645,2645,2640,13424
|
|
20240808,104800,21451857040,2645,2645,2645,2640,18778
|
|
20240808,104700,21402267650,2645,2650,2650,2640,9959
|
|
20240808,104600,21375952810,2650,2650,2650,2645,8647
|
|
20240808,104500,21353080965,2645,2650,2655,2645,9649
|
|
20240808,104400,21327524530,2650,2655,2660,2650,11800
|
|
20240808,104300,21296216955,2660,2660,2660,2655,3318
|
|
20240808,104200,21287403750,2650,2655,2660,2650,17231
|
|
20240808,104100,21241724050,2655,2655,2655,2650,1416
|
|
20240808,104000,21237965195,2650,2650,2655,2650,5595
|
|
20240808,103900,21223125050,2650,2655,2660,2650,5741
|
|
20240808,103800,21207895530,2660,2655,2660,2655,5076
|
|
20240808,103700,21194402950,2650,2655,2660,2650,13097
|
|
20240808,103600,21159625195,2655,2655,2660,2650,18823
|
|
20240808,103500,21109602625,2650,2640,2655,2635,7614
|
|
20240808,103400,21089437645,2640,2640,2640,2630,49492
|
|
20240808,103300,20959169655,2640,2655,2660,2640,58247
|
|
20240808,103200,20804961270,2650,2660,2660,2650,9984
|
|
20240808,103100,20778453595,2660,2655,2660,2650,8159
|
|
20240808,103000,20756789780,2655,2660,2660,2655,35042
|
|
20240808,102900,20663716010,2660,2660,2670,2650,51653
|
|
20240808,102800,20526511670,2660,2660,2665,2655,48479
|
|
20240808,102700,20397579805,2665,2670,2675,2665,23004
|
|
20240808,102600,20336213555,2675,2675,2675,2670,10359
|
|
20240808,102500,20308520575,2675,2660,2675,2660,36642
|
|
20240808,102400,20210820085,2660,2675,2680,2660,25605
|
|
20240808,102300,20142518280,2680,2680,2680,2675,26867
|
|
20240808,102200,20070566325,2680,2665,2680,2665,13204
|
|
20240808,102100,20035254405,2670,2675,2680,2660,42333
|
|
20240808,102000,19922387875,2675,2670,2675,2655,128893
|
|
20240808,101900,19579170005,2675,2680,2685,2665,75040
|
|
20240808,101800,19378688825,2680,2730,2735,2670,318135
|
|
20240808,101700,18522984130,2730,2735,2745,2725,56175
|
|
20240808,101600,18369225335,2735,2750,2750,2735,50141
|
|
20240808,101500,18231848315,2750,2740,2750,2735,82324
|
|
20240808,101400,18006005505,2735,2740,2740,2730,19747
|
|
20240808,101300,17951992810,2735,2735,2745,2720,20170
|
|
20240808,101200,17896810655,2725,2740,2750,2700,124701
|
|
20240808,101100,17557817755,2750,2745,2750,2735,20072
|
|
20240808,101000,17502790480,2750,2740,2750,2730,46861
|
|
20240808,100900,17374103400,2740,2750,2760,2730,73438
|
|
20240808,100800,17172715165,2750,2735,2750,2735,21308
|
|
20240808,100700,17114260755,2735,2755,2770,2735,107961
|
|
20240808,100600,16817294155,2760,2740,2785,2740,191106
|
|
20240808,100500,16289341475,2745,2765,2780,2740,92549
|
|
20240808,100400,16034039580,2765,2740,2765,2730,64925
|
|
20240808,100300,15855947060,2750,2740,2755,2735,68205
|
|
20240808,100200,15668502560,2740,2740,2765,2725,97844
|
|
20240808,100100,15399987385,2740,2745,2750,2725,87970
|
|
20240808,100000,15159270580,2745,2770,2790,2730,151504
|
|
20240808,095900,14742386055,2770,2795,2840,2735,442293
|
|
20240808,095800,13506207075,2795,2740,2820,2740,457316
|
|
20240808,095700,12230957975,2745,2735,2750,2725,17614
|
|
20240808,095600,12182690635,2735,2715,2740,2705,27520
|
|
20240808,095500,12107514985,2705,2750,2750,2695,190210
|
|
20240808,095400,11591167380,2750,2750,2770,2740,71376
|
|
20240808,095300,11394750165,2745,2745,2750,2720,70603
|
|
20240808,095200,11201899640,2750,2745,2765,2740,122238
|
|
20240808,095100,10865868840,2745,2745,2750,2735,18014
|
|
20240808,095000,10816451800,2745,2735,2750,2730,11982
|
|
20240808,094900,10783597570,2730,2745,2750,2730,10495
|
|
20240808,094800,10754886130,2735,2745,2745,2730,18042
|
|
20240808,094700,10705485420,2735,2725,2750,2725,13406
|
|
20240808,094600,10668809185,2725,2740,2755,2725,40230
|
|
20240808,094500,10558501760,2730,2725,2750,2700,67104
|
|
20240808,094400,10376049335,2720,2740,2750,2720,46710
|
|
20240808,094300,10248594955,2730,2740,2740,2725,33781
|
|
20240808,094200,10156401530,2745,2735,2760,2735,35123
|
|
20240808,094100,10059857465,2745,2740,2770,2730,69489
|
|
20240808,094000,9868936795,2740,2765,2765,2730,37515
|
|
20240808,093900,9766148610,2760,2730,2780,2720,53998
|
|
20240808,093800,9617268080,2730,2755,2755,2700,128927
|
|
20240808,093700,9266276920,2750,2780,2780,2750,30352
|
|
20240808,093600,9182531965,2780,2765,2800,2760,65757
|
|
20240808,093500,8999940645,2760,2770,2770,2755,31081
|
|
20240808,093400,8913941545,2765,2805,2805,2745,89590
|
|
20240808,093300,8665210590,2805,2815,2825,2800,49904
|
|
20240808,093200,8524945170,2815,2820,2840,2800,129116
|
|
20240808,093100,8160599575,2820,2790,2825,2785,106809
|
|
20240808,093000,7860693190,2790,2745,2810,2745,80617
|
|
20240808,092900,7636026940,2745,2785,2830,2745,132604
|
|
20240808,092800,7266658725,2780,2795,2835,2775,246159
|
|
20240808,092700,6574164475,2805,2750,2870,2740,275262
|
|
20240808,092600,5803005180,2760,2760,2770,2740,70747
|
|
20240808,092500,5608251900,2760,2780,2780,2730,85003
|
|
20240808,092400,5373855785,2780,2700,2790,2690,147975
|
|
20240808,092300,4967320985,2700,2690,2735,2670,117214
|
|
20240808,092200,4650714425,2695,2765,2825,2600,401550
|
|
20240808,092100,3556097130,2760,2755,2805,2725,346970
|
|
20240808,092000,2594631925,2760,2670,2760,2655,228451
|
|
20240808,091900,1973568780,2670,2725,2725,2650,107744
|
|
20240808,091800,1683918050,2720,2645,2730,2610,196971
|
|
20240808,091700,1154989085,2640,2680,2700,2630,128755
|
|
20240808,091600,811142540,2650,2650,2650,2650,0
|
|
20240808,091500,811142540,2650,2550,2650,2540,87579
|
|
20240808,091400,582347000,2540,2550,2570,2510,25166
|
|
20240808,091300,518339745,2550,2500,2550,2485,37454
|
|
20240808,091200,424061370,2495,2485,2510,2485,2267
|
|
20240808,091100,418397825,2485,2515,2515,2475,11871
|
|
20240808,091000,388797570,2515,2525,2545,2500,23528
|
|
20240808,090900,329441465,2525,2485,2550,2465,30681
|
|
20240808,090800,252368470,2485,2460,2485,2450,8954
|
|
20240808,090700,230281060,2460,2490,2490,2445,17017
|
|
20240808,090600,188270865,2490,2465,2495,2460,24510
|
|
20240808,090500,127351600,2470,2460,2490,2445,17544
|
|
20240808,090400,83970420,2440,2420,2460,2420,12904
|
|
20240808,090300,52487225,2400,2375,2420,2375,7554
|
|
20240808,090200,34304465,2375,2370,2380,2365,2698
|
|
20240808,090100,27906455,2390,2395,2400,2370,1217
|
|
20240808,090000,25017045,2375,2410,2415,2375,10448
|