656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195300,89538549820,4100,4100,4100,4100,282685
|
|
20240822,195200,89538549820,4100,4100,4100,4100,0
|
|
20240822,195100,89538549820,4100,4100,4100,4100,0
|
|
20240822,195000,89538549820,4100,4100,4100,4100,0
|
|
20240822,194900,89538549820,4100,4100,4100,4100,0
|
|
20240822,194800,89538549820,4100,4100,4100,4100,0
|
|
20240822,194700,89538549820,4100,4100,4100,4100,0
|
|
20240822,194600,89538549820,4100,4100,4100,4100,0
|
|
20240822,194500,89538549820,4100,4100,4100,4100,0
|
|
20240822,194400,89538549820,4100,4100,4100,4100,0
|
|
20240822,194300,89538549820,4100,4100,4100,4100,0
|
|
20240822,194200,89538549820,4100,4100,4100,4100,0
|
|
20240822,194100,89538549820,4100,4100,4100,4100,0
|
|
20240822,194000,89538549820,4100,4100,4100,4100,0
|
|
20240822,193900,89538549820,4100,4100,4100,4100,0
|
|
20240822,193800,89538549820,4100,4100,4100,4100,0
|
|
20240822,193700,89538549820,4100,4100,4100,4100,0
|
|
20240822,193600,89538549820,4100,4100,4100,4100,0
|
|
20240822,193500,89538549820,4100,4100,4100,4100,0
|
|
20240822,193400,89538549820,4100,4100,4100,4100,0
|
|
20240822,193300,89538549820,4100,4100,4100,4100,0
|
|
20240822,193200,89538549820,4100,4100,4100,4100,0
|
|
20240822,193100,89538549820,4100,4100,4100,4100,0
|
|
20240822,193000,89538549820,4100,4100,4100,4100,0
|
|
20240822,192900,89538549820,4100,4100,4100,4100,0
|
|
20240822,192800,89538549820,4100,4100,4100,4100,0
|
|
20240822,192700,89538549820,4100,4100,4100,4100,0
|
|
20240822,192600,89538549820,4100,4100,4100,4100,0
|
|
20240822,192500,89538549820,4100,4100,4100,4100,0
|
|
20240822,192400,89538549820,4100,4100,4100,4100,0
|
|
20240822,192300,89538549820,4100,4100,4100,4100,282685
|
|
20240822,192200,89538549820,4100,4100,4100,4100,0
|
|
20240822,192100,89538549820,4100,4100,4100,4100,0
|
|
20240822,192000,89538549820,4100,4100,4100,4100,0
|
|
20240822,191900,89538549820,4100,4100,4100,4100,0
|
|
20240822,191800,89538549820,4100,4100,4100,4100,0
|
|
20240822,191700,89538549820,4100,4100,4100,4100,0
|
|
20240822,191600,89538549820,4100,4100,4100,4100,0
|
|
20240822,191500,89538549820,4100,4100,4100,4100,0
|
|
20240822,191400,89538549820,4100,4100,4100,4100,0
|
|
20240822,191300,89538549820,4100,4100,4100,4100,0
|
|
20240822,191200,89538549820,4100,4100,4100,4100,0
|
|
20240822,191100,89538549820,4100,4100,4100,4100,0
|
|
20240822,191000,89538549820,4100,4100,4100,4100,0
|
|
20240822,190900,89538549820,4100,4100,4100,4100,0
|
|
20240822,190800,89538549820,4100,4100,4100,4100,0
|
|
20240822,190700,89538549820,4100,4100,4100,4100,0
|
|
20240822,190600,89538549820,4100,4100,4100,4100,0
|
|
20240822,190500,89538549820,4100,4100,4100,4100,0
|
|
20240822,190400,89538549820,4100,4100,4100,4100,0
|
|
20240822,190300,89538549820,4100,4100,4100,4100,0
|
|
20240822,190200,89538549820,4100,4100,4100,4100,0
|
|
20240822,190100,89538549820,4100,4100,4100,4100,0
|
|
20240822,190000,89538549820,4100,4100,4100,4100,0
|
|
20240822,185900,89538549820,4100,4100,4100,4100,0
|
|
20240822,185800,89538549820,4100,4100,4100,4100,0
|
|
20240822,185700,89538549820,4100,4100,4100,4100,0
|
|
20240822,185600,89538549820,4100,4100,4100,4100,0
|
|
20240822,185500,89538549820,4100,4100,4100,4100,0
|
|
20240822,185400,89538549820,4100,4100,4100,4100,0
|
|
20240822,185300,89538549820,4100,4100,4100,4100,282685
|
|
20240822,185200,89538549820,4100,4100,4100,4100,0
|
|
20240822,185100,89538549820,4100,4100,4100,4100,0
|
|
20240822,185000,89538549820,4100,4100,4100,4100,0
|
|
20240822,184900,89538549820,4100,4100,4100,4100,0
|
|
20240822,184800,89538549820,4100,4100,4100,4100,0
|
|
20240822,184700,89538549820,4100,4100,4100,4100,0
|
|
20240822,184600,89538549820,4100,4100,4100,4100,0
|
|
20240822,184500,89538549820,4100,4100,4100,4100,0
|
|
20240822,184400,89538549820,4100,4100,4100,4100,0
|
|
20240822,184300,89538549820,4100,4100,4100,4100,0
|
|
20240822,184200,89538549820,4100,4100,4100,4100,0
|
|
20240822,184100,89538549820,4100,4100,4100,4100,0
|
|
20240822,184000,89538549820,4100,4100,4100,4100,0
|
|
20240822,183900,89538549820,4100,4100,4100,4100,0
|
|
20240822,183800,89538549820,4100,4100,4100,4100,0
|
|
20240822,183700,89538549820,4100,4100,4100,4100,0
|
|
20240822,183600,89538549820,4100,4100,4100,4100,0
|
|
20240822,183500,89538549820,4100,4100,4100,4100,0
|
|
20240822,183400,89538549820,4100,4100,4100,4100,0
|
|
20240822,183300,89538549820,4100,4100,4100,4100,0
|
|
20240822,183200,89538549820,4100,4100,4100,4100,0
|
|
20240822,183100,89538549820,4100,4100,4100,4100,0
|
|
20240822,183000,89538549820,4100,4100,4100,4100,0
|
|
20240822,182900,89538549820,4100,4100,4100,4100,0
|
|
20240822,182800,89538549820,4100,4100,4100,4100,0
|
|
20240822,182700,89538549820,4100,4100,4100,4100,0
|
|
20240822,182600,89538549820,4100,4100,4100,4100,0
|
|
20240822,182500,89538549820,4100,4100,4100,4100,0
|
|
20240822,182400,89538549820,4100,4100,4100,4100,0
|
|
20240822,182300,89538549820,4100,4100,4100,4100,282685
|
|
20240822,182200,89538549820,4100,4100,4100,4100,0
|
|
20240822,182100,89538549820,4100,4100,4100,4100,0
|
|
20240822,182000,89538549820,4100,4100,4100,4100,0
|
|
20240822,181900,89538549820,4100,4100,4100,4100,0
|
|
20240822,181800,89538549820,4100,4100,4100,4100,0
|
|
20240822,181700,89538549820,4100,4100,4100,4100,0
|
|
20240822,181600,89538549820,4100,4100,4100,4100,0
|
|
20240822,181500,89538549820,4100,4100,4100,4100,0
|
|
20240822,181400,89538549820,4100,4100,4100,4100,0
|
|
20240822,181300,89538549820,4100,4100,4100,4100,0
|
|
20240822,181200,89538549820,4100,4100,4100,4100,0
|
|
20240822,181100,89538549820,4100,4100,4100,4100,0
|
|
20240822,181000,89538549820,4100,4100,4100,4100,0
|
|
20240822,180900,89538549820,4100,4100,4100,4100,0
|
|
20240822,180800,89538549820,4100,4100,4100,4100,0
|
|
20240822,180700,89538549820,4100,4100,4100,4100,0
|
|
20240822,180600,89538549820,4100,4100,4100,4100,0
|
|
20240822,180500,89538549820,4100,4100,4100,4100,0
|
|
20240822,180400,89538549820,4100,4100,4100,4100,0
|
|
20240822,180300,89538549820,4100,4100,4100,4100,0
|
|
20240822,180200,89538549820,4100,4100,4100,4100,0
|
|
20240822,180100,89538549820,4100,4100,4100,4100,0
|
|
20240822,180000,89538549820,4100,4100,4100,4100,0
|
|
20240822,175900,89538549820,4100,4100,4100,4100,0
|
|
20240822,175800,89538549820,4100,4100,4100,4100,0
|
|
20240822,175700,89538549820,4100,4100,4100,4100,0
|
|
20240822,175600,89538549820,4100,4100,4100,4100,0
|
|
20240822,175500,89538549820,4100,4100,4100,4100,0
|
|
20240822,175400,89538549820,4100,4100,4100,4100,0
|
|
20240822,175300,89538549820,4100,4100,4100,4100,282685
|
|
20240822,175200,89538549820,4100,4100,4100,4100,0
|
|
20240822,175100,89538549820,4100,4100,4100,4100,0
|
|
20240822,175000,89538549820,4100,4100,4100,4100,0
|
|
20240822,174900,89538549820,4100,4100,4100,4100,0
|
|
20240822,174800,89538549820,4100,4100,4100,4100,0
|
|
20240822,174700,89538549820,4100,4100,4100,4100,0
|
|
20240822,174600,89538549820,4100,4100,4100,4100,0
|
|
20240822,174500,89538549820,4100,4100,4100,4100,0
|
|
20240822,174400,89538549820,4100,4100,4100,4100,0
|
|
20240822,174300,89538549820,4100,4100,4100,4100,0
|
|
20240822,174200,89538549820,4100,4100,4100,4100,0
|
|
20240822,174100,89538549820,4100,4100,4100,4100,0
|
|
20240822,174000,89538549820,4100,4100,4100,4100,0
|
|
20240822,173900,89538549820,4100,4100,4100,4100,0
|
|
20240822,173800,89538549820,4100,4100,4100,4100,0
|
|
20240822,173700,89538549820,4100,4100,4100,4100,0
|
|
20240822,173600,89538549820,4100,4100,4100,4100,0
|
|
20240822,173500,89538549820,4100,4100,4100,4100,0
|
|
20240822,173400,89538549820,4100,4100,4100,4100,0
|
|
20240822,173300,89538549820,4100,4100,4100,4100,0
|
|
20240822,173200,89538549820,4100,4100,4100,4100,0
|
|
20240822,173100,89538549820,4100,4100,4100,4100,0
|
|
20240822,173000,89538549820,4100,4100,4100,4100,0
|
|
20240822,172900,89538549820,4100,4100,4100,4100,0
|
|
20240822,172800,89538549820,4100,4100,4100,4100,0
|
|
20240822,172700,89538549820,4100,4100,4100,4100,0
|
|
20240822,172600,89538549820,4100,4100,4100,4100,0
|
|
20240822,172500,89538549820,4100,4100,4100,4100,0
|
|
20240822,172400,89538549820,4100,4100,4100,4100,0
|
|
20240822,172300,89538549820,4100,4100,4100,4100,282685
|
|
20240822,172200,89538549820,4100,4100,4100,4100,0
|
|
20240822,172100,89538549820,4100,4100,4100,4100,0
|
|
20240822,172000,89538549820,4100,4100,4100,4100,0
|
|
20240822,171900,89538549820,4100,4100,4100,4100,0
|
|
20240822,171800,89538549820,4100,4100,4100,4100,0
|
|
20240822,171700,89538549820,4100,4100,4100,4100,0
|
|
20240822,171600,89538549820,4100,4100,4100,4100,0
|
|
20240822,171500,89538549820,4100,4100,4100,4100,0
|
|
20240822,171400,89538549820,4100,4100,4100,4100,0
|
|
20240822,171300,89538549820,4100,4100,4100,4100,0
|
|
20240822,171200,89538549820,4100,4100,4100,4100,0
|
|
20240822,171100,89538549820,4100,4100,4100,4100,0
|
|
20240822,171000,89538549820,4100,4100,4100,4100,0
|
|
20240822,170900,89538549820,4100,4100,4100,4100,0
|
|
20240822,170800,89538549820,4100,4100,4100,4100,0
|
|
20240822,170700,89538549820,4100,4100,4100,4100,0
|
|
20240822,170600,89538549820,4100,4100,4100,4100,0
|
|
20240822,170500,89538549820,4100,4100,4100,4100,0
|
|
20240822,170400,89538549820,4100,4100,4100,4100,0
|
|
20240822,170300,89538549820,4100,4100,4100,4100,0
|
|
20240822,170200,89538549820,4100,4100,4100,4100,0
|
|
20240822,170100,89538549820,4100,4100,4100,4100,0
|
|
20240822,170000,89538549820,4100,4100,4100,4100,0
|
|
20240822,165900,89538549820,4100,4100,4100,4100,0
|
|
20240822,165800,89538549820,4100,4100,4100,4100,0
|
|
20240822,165700,89538549820,4100,4100,4100,4100,0
|
|
20240822,165600,89538549820,4100,4100,4100,4100,0
|
|
20240822,165500,89538549820,4100,4100,4100,4100,0
|
|
20240822,165400,89538549820,4100,4100,4100,4100,0
|
|
20240822,165300,89538549820,4100,4100,4100,4100,282685
|
|
20240822,165200,89538549820,4100,4100,4100,4100,0
|
|
20240822,165100,89538549820,4100,4100,4100,4100,0
|
|
20240822,165000,89538549820,4100,4100,4100,4100,0
|
|
20240822,164900,89538549820,4100,4100,4100,4100,0
|
|
20240822,164800,89538549820,4100,4100,4100,4100,0
|
|
20240822,164700,89538549820,4100,4100,4100,4100,0
|
|
20240822,164600,89538549820,4100,4100,4100,4100,0
|
|
20240822,164500,89538549820,4100,4100,4100,4100,0
|
|
20240822,164400,89538549820,4100,4100,4100,4100,0
|
|
20240822,164300,89538549820,4100,4100,4100,4100,0
|
|
20240822,164200,89538549820,4100,4100,4100,4100,0
|
|
20240822,164100,89538549820,4100,4100,4100,4100,0
|
|
20240822,164000,89538549820,4100,4100,4100,4100,0
|
|
20240822,163900,89538549820,4100,4100,4100,4100,0
|
|
20240822,163800,89538549820,4100,4100,4100,4100,0
|
|
20240822,163700,89538549820,4100,4100,4100,4100,0
|
|
20240822,163600,89538549820,4100,4100,4100,4100,0
|
|
20240822,163500,89538549820,4100,4100,4100,4100,0
|
|
20240822,163400,89538549820,4100,4100,4100,4100,0
|
|
20240822,163300,89538549820,4100,4100,4100,4100,0
|
|
20240822,163200,89538549820,4100,4100,4100,4100,0
|
|
20240822,163100,89538549820,4100,4100,4100,4100,0
|
|
20240822,163000,89538549820,4100,4100,4100,4100,0
|
|
20240822,162900,89538549820,4100,4100,4100,4100,0
|
|
20240822,162800,89538549820,4100,4100,4100,4100,0
|
|
20240822,162700,89538549820,4100,4100,4100,4100,0
|
|
20240822,162600,89538549820,4100,4100,4100,4100,0
|
|
20240822,162500,89538549820,4100,4100,4100,4100,0
|
|
20240822,162400,89538549820,4100,4100,4100,4100,0
|
|
20240822,162300,89538549820,4100,4100,4100,4100,282685
|
|
20240822,162200,89538549820,4100,4100,4100,4100,0
|
|
20240822,162100,89538549820,4100,4100,4100,4100,0
|
|
20240822,162000,89538549820,4100,4100,4100,4100,0
|
|
20240822,161900,89538549820,4100,4100,4100,4100,0
|
|
20240822,161800,89538549820,4100,4100,4100,4100,0
|
|
20240822,161700,89538549820,4100,4100,4100,4100,0
|
|
20240822,161600,89538549820,4100,4100,4100,4100,0
|
|
20240822,161500,89538549820,4100,4100,4100,4100,0
|
|
20240822,161400,89538549820,4100,4100,4100,4100,0
|
|
20240822,161300,89538549820,4100,4100,4100,4100,0
|
|
20240822,161200,89538549820,4100,4100,4100,4100,0
|
|
20240822,161100,89538549820,4100,4100,4100,4100,0
|
|
20240822,161000,89538549820,4100,4100,4100,4100,0
|
|
20240822,160900,89538549820,4100,4100,4100,4100,0
|
|
20240822,160800,89538549820,4100,4100,4100,4100,0
|
|
20240822,160700,89538549820,4100,4100,4100,4100,0
|
|
20240822,160600,89538549820,4100,4100,4100,4100,0
|
|
20240822,160500,89538549820,4100,4100,4100,4100,0
|
|
20240822,160400,89538549820,4100,4100,4100,4100,0
|
|
20240822,160300,89538549820,4100,4100,4100,4100,0
|
|
20240822,160200,89538549820,4100,4100,4100,4100,0
|
|
20240822,160100,89538549820,4100,4100,4100,4100,0
|
|
20240822,160000,89538549820,4100,4100,4100,4100,0
|
|
20240822,155900,89538549820,4100,4100,4100,4100,0
|
|
20240822,155800,89538549820,4100,4100,4100,4100,0
|
|
20240822,155700,89538549820,4100,4100,4100,4100,0
|
|
20240822,155600,89538549820,4100,4100,4100,4100,0
|
|
20240822,155500,89538549820,4100,4100,4100,4100,0
|
|
20240822,155400,89538549820,4100,4100,4100,4100,0
|
|
20240822,155300,89538549820,4100,4100,4100,4100,282685
|
|
20240822,155200,89538549820,4100,4100,4100,4100,0
|
|
20240822,155100,89538549820,4100,4100,4100,4100,0
|
|
20240822,155000,89538549820,4100,4100,4100,4100,0
|
|
20240822,154900,89538549820,4100,4100,4100,4100,0
|
|
20240822,154800,89538549820,4100,4100,4100,4100,0
|
|
20240822,154700,89538549820,4100,4100,4100,4100,0
|
|
20240822,154600,89538549820,4100,4100,4100,4100,0
|
|
20240822,154500,89538549820,4100,4100,4100,4100,0
|
|
20240822,154400,89538549820,4100,4100,4100,4100,0
|
|
20240822,154300,89538549820,4100,4100,4100,4100,0
|
|
20240822,154200,89538549820,4100,4100,4100,4100,0
|
|
20240822,154100,89538549820,4100,4100,4100,4100,0
|
|
20240822,154000,89538549820,4100,4100,4100,4100,0
|
|
20240822,153900,89538549820,4100,4100,4100,4100,0
|
|
20240822,153800,89538549820,4100,4100,4100,4100,0
|
|
20240822,153700,89538549820,4100,4100,4100,4100,0
|
|
20240822,153600,89538549820,4100,4100,4100,4100,0
|
|
20240822,153500,89538549820,4100,4100,4100,4100,0
|
|
20240822,153400,89538549820,4100,4100,4100,4100,0
|
|
20240822,153300,89538549820,4100,4100,4100,4100,0
|
|
20240822,153200,89538549820,4100,4100,4100,4100,0
|
|
20240822,153100,89538549820,4100,4100,4100,4100,0
|
|
20240822,153000,89538549820,4100,4100,4100,4100,282685
|
|
20240822,152900,88379541320,4110,4110,4110,4110,0
|
|
20240822,152800,88379541320,4110,4110,4110,4110,0
|
|
20240822,152700,88379541320,4110,4110,4110,4110,0
|
|
20240822,152600,88379541320,4110,4110,4110,4110,0
|
|
20240822,152500,88379541320,4110,4110,4110,4110,0
|
|
20240822,152400,88379541320,4110,4110,4110,4110,0
|
|
20240822,152300,88379541320,4110,4110,4110,4110,0
|
|
20240822,152200,88379541320,4110,4110,4110,4110,0
|
|
20240822,152100,88379541320,4110,4110,4110,4110,0
|
|
20240822,152000,88379541320,4110,4110,4110,4110,0
|
|
20240822,151900,88379541320,4110,4100,4120,4100,127148
|
|
20240822,151800,87857151675,4105,4105,4115,4095,111415
|
|
20240822,151700,87400036505,4110,4140,4140,4100,178479
|
|
20240822,151600,86665876600,4140,4130,4145,4130,25310
|
|
20240822,151500,86561149630,4130,4120,4140,4115,51688
|
|
20240822,151400,86347884850,4115,4115,4120,4115,19673
|
|
20240822,151300,86266904505,4115,4110,4115,4100,98989
|
|
20240822,151200,85860255945,4115,4125,4125,4115,41297
|
|
20240822,151100,85690203015,4120,4115,4125,4110,30795
|
|
20240822,151000,85563414280,4115,4145,4145,4105,284312
|
|
20240822,150900,84392242500,4150,4155,4155,4145,25547
|
|
20240822,150800,84286234620,4150,4175,4175,4150,42970
|
|
20240822,150700,84107437140,4180,4160,4185,4145,87611
|
|
20240822,150600,83742382000,4160,4140,4165,4140,65460
|
|
20240822,150500,83470538720,4140,4160,4160,4140,38797
|
|
20240822,150400,83309647795,4165,4125,4165,4125,65570
|
|
20240822,150300,83037844635,4125,4135,4135,4125,32335
|
|
20240822,150200,82904350175,4135,4130,4140,4125,29746
|
|
20240822,150100,82781419040,4125,4130,4135,4120,29837
|
|
20240822,150000,82658268465,4130,4130,4135,4125,36330
|
|
20240822,145900,82508262915,4125,4115,4130,4115,52642
|
|
20240822,145800,82291311710,4120,4115,4135,4115,52727
|
|
20240822,145700,82073909075,4120,4155,4160,4115,128308
|
|
20240822,145600,81543154185,4155,4195,4195,4155,129605
|
|
20240822,145500,81001835675,4190,4210,4210,4170,166181
|
|
20240822,145400,80306409320,4195,4145,4210,4140,469511
|
|
20240822,145300,78345039945,4145,4140,4145,4125,54922
|
|
20240822,145200,78117970225,4140,4135,4140,4130,25536
|
|
20240822,145100,78012317480,4140,4145,4150,4130,49077
|
|
20240822,145000,77809182375,4140,4145,4165,4135,122336
|
|
20240822,144900,77301511010,4145,4120,4150,4115,87911
|
|
20240822,144800,76938029225,4120,4110,4120,4105,14805
|
|
20240822,144700,76877104320,4110,4110,4120,4105,4877
|
|
20240822,144600,76857047500,4105,4110,4125,4105,66437
|
|
20240822,144500,76583614185,4110,4105,4115,4105,9049
|
|
20240822,144400,76546422295,4105,4105,4110,4105,6111
|
|
20240822,144300,76521320770,4105,4095,4105,4095,13803
|
|
20240822,144200,76464701310,4100,4100,4105,4095,6707
|
|
20240822,144100,76437218070,4105,4100,4110,4100,9344
|
|
20240822,144000,76398864980,4100,4105,4105,4100,6727
|
|
20240822,143900,76371260450,4105,4100,4110,4095,3563
|
|
20240822,143800,76356641505,4100,4105,4105,4090,17484
|
|
20240822,143700,76284985995,4100,4105,4105,4100,5823
|
|
20240822,143600,76261095490,4110,4105,4110,4100,24707
|
|
20240822,143500,76159695925,4110,4120,4125,4105,28016
|
|
20240822,143400,76044346595,4120,4120,4125,4110,7261
|
|
20240822,143300,76014469475,4120,4115,4130,4110,45308
|
|
20240822,143200,75827625065,4115,4115,4115,4105,15364
|
|
20240822,143100,75764437475,4115,4100,4120,4100,43280
|
|
20240822,143000,75586551765,4095,4085,4105,4070,48171
|
|
20240822,142900,75389764005,4080,4085,4095,4075,47723
|
|
20240822,142800,75194958005,4085,4090,4105,4080,64693
|
|
20240822,142700,74930620175,4085,4095,4095,4085,32981
|
|
20240822,142600,74795671495,4095,4095,4100,4095,11414
|
|
20240822,142500,74748930345,4100,4110,4115,4095,23118
|
|
20240822,142400,74654095505,4115,4100,4125,4100,45588
|
|
20240822,142300,74466393590,4100,4090,4110,4085,35953
|
|
20240822,142200,74319067250,4095,4100,4105,4090,56555
|
|
20240822,142100,74087530410,4100,4110,4120,4100,74053
|
|
20240822,142000,73783355895,4115,4115,4120,4110,9867
|
|
20240822,141900,73742762670,4120,4125,4125,4120,16559
|
|
20240822,141800,73674519755,4125,4130,4130,4120,22370
|
|
20240822,141700,73582179100,4130,4140,4150,4130,50461
|
|
20240822,141600,73373260850,4140,4140,4140,4125,40148
|
|
20240822,141500,73207261980,4135,4100,4140,4100,47699
|
|
20240822,141400,73010876045,4105,4110,4115,4095,33630
|
|
20240822,141300,72872924295,4110,4105,4110,4095,11520
|
|
20240822,141200,72825634420,4100,4100,4115,4095,28305
|
|
20240822,141100,72709549770,4105,4110,4115,4100,46055
|
|
20240822,141000,72520503775,4110,4120,4120,4110,35272
|
|
20240822,140900,72375419005,4120,4130,4135,4110,87869
|
|
20240822,140800,72013128800,4135,4155,4155,4130,80733
|
|
20240822,140700,71678228835,4155,4150,4155,4135,75345
|
|
20240822,140600,71365927690,4150,4155,4165,4145,45169
|
|
20240822,140500,71178336750,4155,4160,4165,4150,52353
|
|
20240822,140400,70960658290,4160,4150,4170,4145,90858
|
|
20240822,140300,70582681675,4150,4150,4160,4140,58046
|
|
20240822,140200,70341849425,4150,4120,4160,4120,103003
|
|
20240822,140100,69914569960,4120,4120,4125,4115,6917
|
|
20240822,140000,69886078000,4120,4135,4135,4115,50104
|
|
20240822,135900,69679367150,4135,4120,4140,4120,23590
|
|
20240822,135800,69581931085,4120,4110,4120,4105,16773
|
|
20240822,135700,69512928075,4110,4110,4115,4110,6876
|
|
20240822,135600,69484665200,4110,4110,4115,4100,20146
|
|
20240822,135500,69401884695,4110,4105,4110,4100,7253
|
|
20240822,135400,69372115185,4105,4105,4110,4100,12745
|
|
20240822,135300,69319808885,4105,4095,4110,4090,22394
|
|
20240822,135200,69227940320,4095,4120,4120,4095,34081
|
|
20240822,135100,69088036030,4120,4115,4125,4110,17211
|
|
20240822,135000,69017164350,4115,4120,4125,4105,29975
|
|
20240822,134900,68893805705,4115,4125,4130,4110,50823
|
|
20240822,134800,68684470940,4125,4135,4135,4120,34045
|
|
20240822,134700,68543868330,4135,4120,4135,4120,29565
|
|
20240822,134600,68421822940,4120,4125,4125,4110,45176
|
|
20240822,134500,68235766005,4125,4125,4130,4110,62294
|
|
20240822,134400,67979113375,4125,4090,4125,4090,54581
|
|
20240822,134300,67754878010,4100,4095,4100,4085,46664
|
|
20240822,134200,67564067105,4090,4095,4110,4090,43287
|
|
20240822,134100,67386651785,4095,4100,4110,4090,36222
|
|
20240822,134000,67238124080,4105,4090,4115,4085,85201
|
|
20240822,133900,66889247010,4090,4105,4105,4085,43627
|
|
20240822,133800,66710666245,4100,4105,4110,4085,95422
|
|
20240822,133700,66319561065,4110,4135,4140,4105,92530
|
|
20240822,133600,65937718810,4135,4155,4165,4130,235861
|
|
20240822,133500,64959385385,4150,4110,4160,4110,234341
|
|
20240822,133400,63989197990,4110,4105,4110,4090,66510
|
|
20240822,133300,63716417050,4110,4125,4135,4095,181295
|
|
20240822,133200,62970489555,4125,4125,4140,4110,164967
|
|
20240822,133100,62290167720,4120,4115,4125,4100,152387
|
|
20240822,133000,61663143415,4115,4085,4115,4080,120215
|
|
20240822,132900,61170859210,4085,4085,4090,4080,48371
|
|
20240822,132800,60973209460,4085,4080,4090,4075,42609
|
|
20240822,132700,60799185840,4080,4080,4080,4075,10451
|
|
20240822,132600,60756559345,4080,4060,4080,4060,24552
|
|
20240822,132500,60656643950,4055,4060,4060,4050,12856
|
|
20240822,132400,60604512140,4060,4055,4060,4055,9686
|
|
20240822,132300,60565228700,4060,4060,4065,4050,26032
|
|
20240822,132200,60459644485,4060,4075,4075,4055,46541
|
|
20240822,132100,60270535620,4070,4085,4085,4065,48798
|
|
20240822,132000,60071676525,4085,4075,4085,4075,51540
|
|
20240822,131900,59861484450,4075,4055,4080,4050,145349
|
|
20240822,131800,59270332500,4055,4045,4060,4045,24608
|
|
20240822,131700,59170636955,4045,4040,4055,4040,15001
|
|
20240822,131600,59109979235,4040,4040,4040,4035,10359
|
|
20240822,131500,59068169665,4035,4035,4040,4030,7435
|
|
20240822,131400,59038170280,4030,4035,4035,4025,17511
|
|
20240822,131300,58967591570,4035,4045,4045,4025,13393
|
|
20240822,131200,58913560275,4040,4025,4055,4025,25322
|
|
20240822,131100,58811319560,4025,4035,4035,4020,2286
|
|
20240822,131000,58802114600,4040,4035,4040,4015,35136
|
|
20240822,130900,58660759405,4020,4045,4045,4010,63828
|
|
20240822,130800,58403689780,4045,4065,4065,4035,44687
|
|
20240822,130700,58222779435,4065,4065,4070,4055,25041
|
|
20240822,130600,58121021695,4060,4060,4070,4055,32773
|
|
20240822,130500,57987860530,4055,4080,4085,4050,55120
|
|
20240822,130400,57763760740,4080,4050,4085,4035,58871
|
|
20240822,130300,57524498680,4050,4050,4070,4040,38349
|
|
20240822,130200,57368924420,4035,4070,4075,4020,147239
|
|
20240822,130100,56773377275,4065,4070,4095,4040,165002
|
|
20240822,130000,56102640120,4065,4030,4090,4030,223112
|
|
20240822,125900,55197075310,4030,4020,4030,4020,48237
|
|
20240822,125800,55002880810,4020,4005,4020,4000,24118
|
|
20240822,125700,54906159365,4005,4000,4005,4000,10411
|
|
20240822,125600,54864515095,4000,4000,4005,4000,10629
|
|
20240822,125500,54821989680,4000,3995,4000,3995,11318
|
|
20240822,125400,54776723450,3990,3995,4005,3990,42716
|
|
20240822,125300,54605825900,3995,3995,4000,3990,6348
|
|
20240822,125200,54580484820,3995,4000,4010,3990,67433
|
|
20240822,125100,54310626900,4000,3990,4005,3985,71187
|
|
20240822,125000,54026189845,3985,3975,3995,3970,40752
|
|
20240822,124900,53863889595,3975,3975,3980,3975,8292
|
|
20240822,124800,53830905755,3980,3985,3985,3970,24623
|
|
20240822,124700,53733001055,3980,3970,3985,3970,59179
|
|
20240822,124600,53497483005,3970,3965,3970,3960,6921
|
|
20240822,124500,53470024705,3960,3945,3965,3945,29453
|
|
20240822,124400,53353616545,3945,3950,3950,3945,13662
|
|
20240822,124300,53299708995,3950,3935,3950,3930,33085
|
|
20240822,124200,53169493110,3935,3945,3945,3935,29417
|
|
20240822,124100,53053597025,3945,3950,3950,3940,6043
|
|
20240822,124000,53029761015,3945,3945,3945,3930,78715
|
|
20240822,123900,52719758895,3945,3950,3955,3945,9910
|
|
20240822,123800,52680624870,3950,3945,3955,3945,42679
|
|
20240822,123700,52512237295,3945,3955,3955,3945,48733
|
|
20240822,123600,52319820090,3955,3960,3960,3955,14581
|
|
20240822,123500,52262144885,3960,3960,3960,3955,6511
|
|
20240822,123400,52236389250,3960,3955,3960,3950,30757
|
|
20240822,123300,52114833870,3955,3955,3960,3955,4331
|
|
20240822,123200,52097695275,3955,3955,3960,3950,15590
|
|
20240822,123100,52036041285,3960,3960,3960,3955,3272
|
|
20240822,123000,52023088755,3960,3955,3960,3955,20197
|
|
20240822,122900,51943170675,3960,3965,3965,3955,14444
|
|
20240822,122800,51885992575,3965,3970,3970,3960,8351
|
|
20240822,122700,51852866025,3970,3970,3975,3970,10062
|
|
20240822,122600,51812919880,3975,3970,3975,3970,5714
|
|
20240822,122500,51790234420,3970,3970,3975,3965,4000
|
|
20240822,122400,51774356530,3970,3990,3990,3970,34955
|
|
20240822,122300,51635061760,3990,3985,3990,3980,12484
|
|
20240822,122200,51585297690,3985,3975,3985,3975,20816
|
|
20240822,122100,51502476140,3970,3960,3970,3960,19442
|
|
20240822,122000,51425351515,3960,3955,3965,3950,13424
|
|
20240822,121900,51372234280,3955,3955,3960,3950,25437
|
|
20240822,121800,51271671445,3955,3955,3960,3945,107620
|
|
20240822,121700,50846509775,3960,3955,3960,3950,25431
|
|
20240822,121600,50745986600,3950,3960,3965,3950,75337
|
|
20240822,121500,50447965625,3960,3970,3970,3960,18172
|
|
20240822,121400,50375982860,3970,3975,3975,3965,47960
|
|
20240822,121300,50185632405,3975,3970,3975,3970,7583
|
|
20240822,121200,50155498555,3975,3975,3980,3975,4948
|
|
20240822,121100,50135829515,3980,3985,3985,3970,17723
|
|
20240822,121000,50065346775,3985,3990,3990,3985,8369
|
|
20240822,120900,50031989940,3990,3985,3995,3985,4015
|
|
20240822,120800,50015966455,3990,3990,3995,3990,10978
|
|
20240822,120700,49972122870,3995,3980,3995,3980,33368
|
|
20240822,120600,49839133155,3980,3975,3985,3975,10408
|
|
20240822,120500,49797718580,3980,3975,3980,3970,22945
|
|
20240822,120400,49706489745,3975,3980,3980,3975,22698
|
|
20240822,120300,49616244195,3980,3985,3985,3975,3061
|
|
20240822,120200,49604062480,3985,3980,3985,3980,2656
|
|
20240822,120100,49593491015,3980,3980,3980,3975,9510
|
|
20240822,120000,49555664875,3980,3975,3980,3970,21726
|
|
20240822,115900,49469275225,3975,3975,3980,3970,9152
|
|
20240822,115800,49432895630,3975,3980,3980,3975,8489
|
|
20240822,115700,49399149750,3975,3985,3985,3975,13764
|
|
20240822,115600,49344369725,3985,3980,3985,3975,11845
|
|
20240822,115500,49297226210,3975,3975,3980,3970,11459
|
|
20240822,115400,49251669335,3975,3980,3980,3970,8852
|
|
20240822,115300,49216480270,3975,3980,3980,3965,51659
|
|
20240822,115200,49011170770,3980,3975,3985,3970,18369
|
|
20240822,115100,48938081885,3970,3975,3980,3960,62406
|
|
20240822,115000,48690457025,3975,3980,3985,3970,35031
|
|
20240822,114900,48551145930,3980,3980,3985,3975,6493
|
|
20240822,114800,48525312680,3980,3985,3985,3980,6280
|
|
20240822,114700,48500317025,3980,3985,3985,3975,22059
|
|
20240822,114600,48412493065,3985,3985,3990,3985,15543
|
|
20240822,114500,48350554185,3990,3995,4000,3985,13740
|
|
20240822,114400,48295657695,3995,4000,4005,3995,4194
|
|
20240822,114300,48278876760,4000,4005,4005,4000,9982
|
|
20240822,114200,48238931070,4005,4000,4005,3995,4976
|
|
20240822,114100,48219032715,4000,4010,4010,4000,21232
|
|
20240822,114000,48133973900,4010,4010,4020,4005,26042
|
|
20240822,113900,48029452220,4005,4000,4015,3995,46634
|
|
20240822,113800,47842728835,3995,3985,4000,3985,12389
|
|
20240822,113700,47793256800,3985,3985,3990,3985,2729
|
|
20240822,113600,47782378735,3985,3995,4000,3985,12492
|
|
20240822,113500,47732533660,3990,3990,3995,3985,5817
|
|
20240822,113400,47709332360,3985,3985,3990,3985,9475
|
|
20240822,113300,47671554660,3985,3990,3990,3985,6909
|
|
20240822,113200,47644019270,3990,3995,4000,3990,6893
|
|
20240822,113100,47616498850,4000,3985,4000,3980,10811
|
|
20240822,113000,47573358350,3990,3985,3990,3975,63317
|
|
20240822,112900,47321280725,3980,3985,3990,3980,9092
|
|
20240822,112800,47285071695,3990,3990,3990,3985,6469
|
|
20240822,112700,47259278880,3995,4000,4000,3990,14785
|
|
20240822,112600,47200259680,4000,4005,4005,4000,8243
|
|
20240822,112500,47167275770,4000,4010,4010,4000,5074
|
|
20240822,112400,47146946690,4005,4010,4010,4005,4871
|
|
20240822,112300,47127421370,4005,4000,4005,3995,13627
|
|
20240822,112200,47072872365,4000,3985,4000,3985,9191
|
|
20240822,112100,47036185640,3990,3985,3995,3985,20782
|
|
20240822,112000,46953194130,3990,3985,3990,3980,15839
|
|
20240822,111900,46890052425,3990,3985,3990,3980,22547
|
|
20240822,111800,46800142575,3985,3990,3995,3975,24019
|
|
20240822,111700,46704544310,3990,3985,3990,3975,54794
|
|
20240822,111600,46486330600,3980,3995,3995,3980,49573
|
|
20240822,111500,46288726635,3995,4005,4010,3990,80189
|
|
20240822,111400,45967965490,4005,4005,4010,4000,16405
|
|
20240822,111300,45902306055,4000,4015,4020,4000,50386
|
|
20240822,111200,45700375120,4015,4005,4020,4005,9313
|
|
20240822,111100,45663028065,4010,4010,4015,4005,3872
|
|
20240822,111000,45647507255,4010,4030,4030,4005,45324
|
|
20240822,110900,45465474900,4030,4025,4030,4020,7446
|
|
20240822,110800,45435488215,4025,4030,4030,4020,16390
|
|
20240822,110700,45369493195,4030,4040,4040,4030,3466
|
|
20240822,110600,45355520895,4040,4040,4045,4030,7239
|
|
20240822,110500,45326292780,4040,4040,4045,4040,5317
|
|
20240822,110400,45304802460,4040,4030,4045,4030,10460
|
|
20240822,110300,45262576135,4030,4030,4030,4025,5920
|
|
20240822,110200,45238726365,4030,4040,4040,4030,28525
|
|
20240822,110100,45123722440,4040,4035,4040,4035,7644
|
|
20240822,110000,45092878085,4035,4055,4060,4035,67007
|
|
20240822,105900,44821505100,4060,4050,4065,4050,17646
|
|
20240822,105800,44749884240,4050,4045,4060,4045,21098
|
|
20240822,105700,44664392575,4045,4055,4060,4045,50097
|
|
20240822,105600,44461277415,4055,4025,4055,4025,43721
|
|
20240822,105500,44284443690,4030,4020,4035,4020,15472
|
|
20240822,105400,44222091845,4025,4035,4040,4020,25615
|
|
20240822,105300,44118829555,4035,4030,4035,4030,23068
|
|
20240822,105200,44025783675,4030,4030,4035,4020,18910
|
|
20240822,105100,43949579105,4035,4010,4035,4010,30591
|
|
20240822,105000,43826543675,4010,4000,4010,3995,11889
|
|
20240822,104900,43778939615,3995,3995,4000,3990,42368
|
|
20240822,104800,43609623025,4000,4000,4005,3985,136971
|
|
20240822,104700,43062442995,4000,4005,4005,4000,15586
|
|
20240822,104600,43000061255,4005,4010,4015,4005,16178
|
|
20240822,104500,42935238830,4010,4010,4020,4005,17596
|
|
20240822,104400,42864702360,4020,4005,4020,4000,22093
|
|
20240822,104300,42776140515,4005,4000,4005,4000,36097
|
|
20240822,104200,42631724755,4000,4010,4015,4000,34479
|
|
20240822,104100,42493621910,4010,4015,4020,4010,18681
|
|
20240822,104000,42418656735,4020,4025,4025,4015,8352
|
|
20240822,103900,42385099740,4025,4020,4025,4010,13456
|
|
20240822,103800,42331007985,4015,4015,4020,4010,12346
|
|
20240822,103700,42281443950,4015,4020,4025,4005,21037
|
|
20240822,103600,42197038305,4025,4020,4025,4005,37545
|
|
20240822,103500,42046345310,4020,4005,4030,4000,31279
|
|
20240822,103400,41920862930,4005,4010,4015,4000,33212
|
|
20240822,103300,41787878590,4005,4005,4015,4005,21247
|
|
20240822,103200,41702736480,4005,4035,4040,4000,74447
|
|
20240822,103100,41404264755,4035,4005,4035,4000,86951
|
|
20240822,103000,41055292250,4005,4005,4015,4000,235335
|
|
20240822,102900,40113167060,4005,4025,4025,4005,31217
|
|
20240822,102800,39987895485,4025,4010,4025,4005,43514
|
|
20240822,102700,39813133885,4020,4025,4030,4005,54037
|
|
20240822,102600,39596176120,4030,4020,4040,4015,20246
|
|
20240822,102500,39514762670,4030,4040,4040,4010,84815
|
|
20240822,102400,39173814760,4040,4040,4050,4035,15501
|
|
20240822,102300,39111150470,4035,4040,4045,4030,21725
|
|
20240822,102200,39023414050,4040,4030,4040,4015,38998
|
|
20240822,102100,38866255710,4020,4045,4050,4010,191766
|
|
20240822,102000,38093550120,4045,4045,4055,4040,29535
|
|
20240822,101900,37974084425,4050,4060,4060,4045,37706
|
|
20240822,101800,37821475505,4060,4060,4060,4055,9775
|
|
20240822,101700,37781828410,4055,4045,4090,4045,71128
|
|
20240822,101600,37493199625,4045,4040,4050,4040,41668
|
|
20240822,101500,37324711995,4045,4055,4060,4040,60360
|
|
20240822,101400,37080254155,4055,4060,4065,4055,17311
|
|
20240822,101300,37009963775,4065,4090,4090,4060,54678
|
|
20240822,101200,36787252395,4080,4065,4100,4065,66718
|
|
20240822,101100,36514858660,4070,4085,4085,4065,24391
|
|
20240822,101000,36415445920,4085,4045,4085,4040,83050
|
|
20240822,100900,36078659135,4045,4050,4050,4040,75555
|
|
20240822,100800,35773129975,4050,4055,4060,4045,104929
|
|
20240822,100700,35348055965,4055,4065,4065,4055,39574
|
|
20240822,100600,35187425980,4065,4060,4070,4055,44734
|
|
20240822,100500,35005801355,4060,4060,4070,4055,59269
|
|
20240822,100400,34765210755,4065,4070,4075,4060,35246
|
|
20240822,100300,34621901005,4070,4090,4090,4070,51067
|
|
20240822,100200,34413556810,4090,4090,4100,4085,24522
|
|
20240822,100100,34313256180,4100,4095,4100,4085,20449
|
|
20240822,100000,34229603935,4100,4105,4115,4080,57529
|
|
20240822,095900,33994073610,4100,4085,4105,4085,32761
|
|
20240822,095800,33859980065,4090,4105,4105,4085,17879
|
|
20240822,095700,33786784980,4095,4090,4105,4090,27540
|
|
20240822,095600,33673946235,4095,4085,4095,4085,21627
|
|
20240822,095500,33585542145,4085,4095,4105,4080,55232
|
|
20240822,095400,33359388830,4095,4105,4115,4090,124086
|
|
20240822,095300,32850455640,4110,4125,4125,4105,30389
|
|
20240822,095200,32725478285,4125,4145,4150,4120,44404
|
|
20240822,095100,32541707065,4150,4135,4155,4135,61370
|
|
20240822,095000,32287218930,4140,4130,4140,4120,38741
|
|
20240822,094900,32127131430,4130,4125,4135,4115,37768
|
|
20240822,094800,31971259550,4125,4110,4135,4090,82825
|
|
20240822,094700,31631129685,4110,4130,4140,4110,66118
|
|
20240822,094600,31358501870,4130,4095,4135,4095,78282
|
|
20240822,094500,31035851120,4100,4095,4105,4080,114407
|
|
20240822,094400,30567489360,4100,4080,4105,4080,110343
|
|
20240822,094300,30115753195,4085,4055,4085,4045,223873
|
|
20240822,094200,29206541760,4045,4065,4080,4040,267343
|
|
20240822,094100,28123098850,4065,4075,4090,4055,184863
|
|
20240822,094000,27370726455,4070,4110,4115,4060,389106
|
|
20240822,093900,25778815590,4110,4135,4135,4110,91430
|
|
20240822,093800,25401942750,4135,4120,4140,4105,131657
|
|
20240822,093700,24859207780,4120,4145,4150,4120,152223
|
|
20240822,093600,24230395240,4145,4155,4180,4140,97346
|
|
20240822,093500,23825893745,4150,4180,4210,4150,124253
|
|
20240822,093400,23306186900,4180,4155,4185,4155,78442
|
|
20240822,093300,22979278310,4155,4145,4165,4135,114824
|
|
20240822,093200,22502875705,4145,4170,4175,4145,108510
|
|
20240822,093100,22051757645,4160,4195,4195,4150,305388
|
|
20240822,093000,20778202230,4200,4190,4210,4185,104125
|
|
20240822,092900,20341514670,4190,4210,4220,4185,58306
|
|
20240822,092800,20096585190,4210,4210,4215,4175,110861
|
|
20240822,092700,19631145310,4200,4220,4220,4180,170236
|
|
20240822,092600,18915684775,4220,4250,4250,4220,90667
|
|
20240822,092500,18531586430,4250,4275,4275,4240,105972
|
|
20240822,092400,18080832385,4275,4305,4305,4270,135857
|
|
20240822,092300,17498484095,4300,4340,4345,4295,93894
|
|
20240822,092200,17093080810,4345,4330,4350,4315,146797
|
|
20240822,092100,16456000975,4325,4330,4335,4290,114153
|
|
20240822,092000,15963267735,4330,4290,4330,4270,106192
|
|
20240822,091900,15506943990,4295,4315,4320,4285,72845
|
|
20240822,091800,15193648420,4320,4305,4330,4300,96334
|
|
20240822,091700,14777485585,4305,4320,4325,4300,111791
|
|
20240822,091600,14295662245,4320,4310,4325,4285,97604
|
|
20240822,091500,13875120335,4305,4325,4325,4300,190759
|
|
20240822,091400,13052798930,4320,4295,4325,4270,112313
|
|
20240822,091300,12570495375,4295,4280,4300,4275,168676
|
|
20240822,091200,11846964825,4280,4260,4285,4255,120107
|
|
20240822,091100,11334507480,4265,4210,4270,4200,210876
|
|
20240822,091000,10439247750,4210,4205,4210,4165,177856
|
|
20240822,090900,9694283760,4195,4200,4220,4195,74619
|
|
20240822,090800,9380224075,4200,4200,4230,4195,103728
|
|
20240822,090700,8943199870,4200,4205,4210,4180,101782
|
|
20240822,090600,8516456455,4205,4195,4215,4165,276683
|
|
20240822,090500,7357890235,4200,4265,4265,4185,395669
|
|
20240822,090400,5692013000,4255,4255,4290,4250,139900
|
|
20240822,090300,5096094245,4255,4285,4310,4250,235042
|
|
20240822,090200,4089821515,4280,4265,4285,4225,300925
|
|
20240822,090100,2810081520,4265,4280,4330,4265,136244
|
|
20240822,090000,2224974670,4275,4330,4335,4260,479847
|