590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184700,15144712625,2780,2780,2780,2780,144077
|
|
20240805,184600,15144712625,2780,2780,2780,2780,0
|
|
20240805,184500,15144712625,2780,2780,2780,2780,0
|
|
20240805,184400,15144712625,2780,2780,2780,2780,0
|
|
20240805,184300,15144712625,2780,2780,2780,2780,0
|
|
20240805,184200,15144712625,2780,2780,2780,2780,0
|
|
20240805,184100,15144712625,2780,2780,2780,2780,0
|
|
20240805,184000,15144712625,2780,2780,2780,2780,0
|
|
20240805,183900,15144712625,2780,2780,2780,2780,0
|
|
20240805,183800,15144712625,2780,2780,2780,2780,0
|
|
20240805,183700,15144712625,2780,2780,2780,2780,0
|
|
20240805,183600,15144712625,2780,2780,2780,2780,0
|
|
20240805,183500,15144712625,2780,2780,2780,2780,0
|
|
20240805,183400,15144712625,2780,2780,2780,2780,0
|
|
20240805,183300,15144712625,2780,2780,2780,2780,0
|
|
20240805,183200,15144712625,2780,2780,2780,2780,0
|
|
20240805,183100,15144712625,2780,2780,2780,2780,0
|
|
20240805,183000,15144712625,2780,2780,2780,2780,0
|
|
20240805,182900,15144712625,2780,2780,2780,2780,0
|
|
20240805,182800,15144712625,2780,2780,2780,2780,0
|
|
20240805,182700,15144712625,2780,2780,2780,2780,0
|
|
20240805,182600,15144712625,2780,2780,2780,2780,0
|
|
20240805,182500,15144712625,2780,2780,2780,2780,0
|
|
20240805,182400,15144712625,2780,2780,2780,2780,0
|
|
20240805,182300,15144712625,2780,2780,2780,2780,0
|
|
20240805,182200,15144712625,2780,2780,2780,2780,0
|
|
20240805,182100,15144712625,2780,2780,2780,2780,0
|
|
20240805,182000,15144712625,2780,2780,2780,2780,0
|
|
20240805,181900,15144712625,2780,2780,2780,2780,0
|
|
20240805,181800,15144712625,2780,2780,2780,2780,0
|
|
20240805,181700,15144712625,2780,2780,2780,2780,144077
|
|
20240805,181600,15144712625,2780,2780,2780,2780,0
|
|
20240805,181500,15144712625,2780,2780,2780,2780,0
|
|
20240805,181400,15144712625,2780,2780,2780,2780,0
|
|
20240805,181300,15144712625,2780,2780,2780,2780,0
|
|
20240805,181200,15144712625,2780,2780,2780,2780,0
|
|
20240805,181100,15144712625,2780,2780,2780,2780,0
|
|
20240805,181000,15144712625,2780,2780,2780,2780,0
|
|
20240805,180900,15144712625,2780,2780,2780,2780,0
|
|
20240805,180800,15144712625,2780,2780,2780,2780,0
|
|
20240805,180700,15144712625,2780,2780,2780,2780,0
|
|
20240805,180600,15144712625,2780,2780,2780,2780,0
|
|
20240805,180500,15144712625,2780,2780,2780,2780,0
|
|
20240805,180400,15144712625,2780,2780,2780,2780,0
|
|
20240805,180300,15144712625,2780,2780,2780,2780,0
|
|
20240805,180200,15144712625,2780,2780,2780,2780,0
|
|
20240805,180100,15144712625,2780,2780,2780,2780,0
|
|
20240805,180000,15144712625,2780,2780,2780,2780,0
|
|
20240805,175900,15144712625,2780,2780,2780,2780,0
|
|
20240805,175800,15144712625,2780,2780,2780,2780,0
|
|
20240805,175700,15144712625,2780,2780,2780,2780,0
|
|
20240805,175600,15144712625,2780,2780,2780,2780,0
|
|
20240805,175500,15144712625,2780,2780,2780,2780,0
|
|
20240805,175400,15144712625,2780,2780,2780,2780,0
|
|
20240805,175300,15144712625,2780,2780,2780,2780,0
|
|
20240805,175200,15144712625,2780,2780,2780,2780,0
|
|
20240805,175100,15144712625,2780,2780,2780,2780,0
|
|
20240805,175000,15144712625,2780,2780,2780,2780,0
|
|
20240805,174900,15144712625,2780,2780,2780,2780,0
|
|
20240805,174800,15144712625,2780,2780,2780,2780,0
|
|
20240805,174700,15144712625,2780,2780,2780,2780,144077
|
|
20240805,174600,15144712625,2780,2780,2780,2780,0
|
|
20240805,174500,15144712625,2780,2780,2780,2780,0
|
|
20240805,174400,15144712625,2780,2780,2780,2780,0
|
|
20240805,174300,15144712625,2780,2780,2780,2780,0
|
|
20240805,174200,15144712625,2780,2780,2780,2780,0
|
|
20240805,174100,15144712625,2780,2780,2780,2780,0
|
|
20240805,174000,15144712625,2780,2780,2780,2780,0
|
|
20240805,173900,15144712625,2780,2780,2780,2780,0
|
|
20240805,173800,15144712625,2780,2780,2780,2780,0
|
|
20240805,173700,15144712625,2780,2780,2780,2780,0
|
|
20240805,173600,15144712625,2780,2780,2780,2780,0
|
|
20240805,173500,15144712625,2780,2780,2780,2780,0
|
|
20240805,173400,15144712625,2780,2780,2780,2780,0
|
|
20240805,173300,15144712625,2780,2780,2780,2780,0
|
|
20240805,173200,15144712625,2780,2780,2780,2780,0
|
|
20240805,173100,15144712625,2780,2780,2780,2780,0
|
|
20240805,173000,15144712625,2780,2780,2780,2780,0
|
|
20240805,172900,15144712625,2780,2780,2780,2780,0
|
|
20240805,172800,15144712625,2780,2780,2780,2780,0
|
|
20240805,172700,15144712625,2780,2780,2780,2780,0
|
|
20240805,172600,15144712625,2780,2780,2780,2780,0
|
|
20240805,172500,15144712625,2780,2780,2780,2780,0
|
|
20240805,172400,15144712625,2780,2780,2780,2780,0
|
|
20240805,172300,15144712625,2780,2780,2780,2780,0
|
|
20240805,172200,15144712625,2780,2780,2780,2780,0
|
|
20240805,172100,15144712625,2780,2780,2780,2780,0
|
|
20240805,172000,15144712625,2780,2780,2780,2780,0
|
|
20240805,171900,15144712625,2780,2780,2780,2780,0
|
|
20240805,171800,15144712625,2780,2780,2780,2780,0
|
|
20240805,171700,15144712625,2780,2780,2780,2780,144077
|
|
20240805,171600,15144712625,2780,2780,2780,2780,0
|
|
20240805,171500,15144712625,2780,2780,2780,2780,0
|
|
20240805,171400,15144712625,2780,2780,2780,2780,0
|
|
20240805,171300,15144712625,2780,2780,2780,2780,0
|
|
20240805,171200,15144712625,2780,2780,2780,2780,0
|
|
20240805,171100,15144712625,2780,2780,2780,2780,0
|
|
20240805,171000,15144712625,2780,2780,2780,2780,0
|
|
20240805,170900,15144712625,2780,2780,2780,2780,0
|
|
20240805,170800,15144712625,2780,2780,2780,2780,0
|
|
20240805,170700,15144712625,2780,2780,2780,2780,0
|
|
20240805,170600,15144712625,2780,2780,2780,2780,0
|
|
20240805,170500,15144712625,2780,2780,2780,2780,0
|
|
20240805,170400,15144712625,2780,2780,2780,2780,0
|
|
20240805,170300,15144712625,2780,2780,2780,2780,0
|
|
20240805,170200,15144712625,2780,2780,2780,2780,0
|
|
20240805,170100,15144712625,2780,2780,2780,2780,0
|
|
20240805,170000,15144712625,2780,2780,2780,2780,0
|
|
20240805,165900,15144712625,2780,2780,2780,2780,0
|
|
20240805,165800,15144712625,2780,2780,2780,2780,0
|
|
20240805,165700,15144712625,2780,2780,2780,2780,0
|
|
20240805,165600,15144712625,2780,2780,2780,2780,0
|
|
20240805,165500,15144712625,2780,2780,2780,2780,0
|
|
20240805,165400,15144712625,2780,2780,2780,2780,0
|
|
20240805,165300,15144712625,2780,2780,2780,2780,0
|
|
20240805,165200,15144712625,2780,2780,2780,2780,0
|
|
20240805,165100,15144712625,2780,2780,2780,2780,0
|
|
20240805,165000,15144712625,2780,2780,2780,2780,0
|
|
20240805,164900,15144712625,2780,2780,2780,2780,0
|
|
20240805,164800,15144712625,2780,2780,2780,2780,0
|
|
20240805,164700,15144712625,2780,2780,2780,2780,144077
|
|
20240805,164600,15144712625,2780,2780,2780,2780,0
|
|
20240805,164500,15144712625,2780,2780,2780,2780,0
|
|
20240805,164400,15144712625,2780,2780,2780,2780,0
|
|
20240805,164300,15144712625,2780,2780,2780,2780,0
|
|
20240805,164200,15144712625,2780,2780,2780,2780,0
|
|
20240805,164100,15144712625,2780,2780,2780,2780,0
|
|
20240805,164000,15144712625,2780,2780,2780,2780,0
|
|
20240805,163900,15144712625,2780,2780,2780,2780,0
|
|
20240805,163800,15144712625,2780,2780,2780,2780,0
|
|
20240805,163700,15144712625,2780,2780,2780,2780,0
|
|
20240805,163600,15144712625,2780,2780,2780,2780,0
|
|
20240805,163500,15144712625,2780,2780,2780,2780,0
|
|
20240805,163400,15144712625,2780,2780,2780,2780,0
|
|
20240805,163300,15144712625,2780,2780,2780,2780,0
|
|
20240805,163200,15144712625,2780,2780,2780,2780,0
|
|
20240805,163100,15144712625,2780,2780,2780,2780,0
|
|
20240805,163000,15144712625,2780,2780,2780,2780,0
|
|
20240805,162900,15144712625,2780,2780,2780,2780,0
|
|
20240805,162800,15144712625,2780,2780,2780,2780,0
|
|
20240805,162700,15144712625,2780,2780,2780,2780,0
|
|
20240805,162600,15144712625,2780,2780,2780,2780,0
|
|
20240805,162500,15144712625,2780,2780,2780,2780,0
|
|
20240805,162400,15144712625,2780,2780,2780,2780,0
|
|
20240805,162300,15144712625,2780,2780,2780,2780,0
|
|
20240805,162200,15144712625,2780,2780,2780,2780,0
|
|
20240805,162100,15144712625,2780,2780,2780,2780,0
|
|
20240805,162000,15144712625,2780,2780,2780,2780,0
|
|
20240805,161900,15144712625,2780,2780,2780,2780,0
|
|
20240805,161800,15144712625,2780,2780,2780,2780,0
|
|
20240805,161700,15144712625,2780,2780,2780,2780,144077
|
|
20240805,161600,15144712625,2780,2780,2780,2780,0
|
|
20240805,161500,15144712625,2780,2780,2780,2780,0
|
|
20240805,161400,15144712625,2780,2780,2780,2780,0
|
|
20240805,161300,15144712625,2780,2780,2780,2780,0
|
|
20240805,161200,15144712625,2780,2780,2780,2780,0
|
|
20240805,161100,15144712625,2780,2780,2780,2780,0
|
|
20240805,161000,15144712625,2780,2780,2780,2780,0
|
|
20240805,160900,15144712625,2780,2780,2780,2780,0
|
|
20240805,160800,15144712625,2780,2780,2780,2780,0
|
|
20240805,160700,15144712625,2780,2780,2780,2780,0
|
|
20240805,160600,15144712625,2780,2780,2780,2780,0
|
|
20240805,160500,15144712625,2780,2780,2780,2780,0
|
|
20240805,160400,15144712625,2780,2780,2780,2780,0
|
|
20240805,160300,15144712625,2780,2780,2780,2780,0
|
|
20240805,160200,15144712625,2780,2780,2780,2780,0
|
|
20240805,160100,15144712625,2780,2780,2780,2780,0
|
|
20240805,160000,15144712625,2780,2780,2780,2780,0
|
|
20240805,155900,15144712625,2780,2780,2780,2780,0
|
|
20240805,155800,15144712625,2780,2780,2780,2780,0
|
|
20240805,155700,15144712625,2780,2780,2780,2780,0
|
|
20240805,155600,15144712625,2780,2780,2780,2780,0
|
|
20240805,155500,15144712625,2780,2780,2780,2780,0
|
|
20240805,155400,15144712625,2780,2780,2780,2780,0
|
|
20240805,155300,15144712625,2780,2780,2780,2780,0
|
|
20240805,155200,15144712625,2780,2780,2780,2780,0
|
|
20240805,155100,15144712625,2780,2780,2780,2780,0
|
|
20240805,155000,15144712625,2780,2780,2780,2780,0
|
|
20240805,154900,15144712625,2780,2780,2780,2780,0
|
|
20240805,154800,15144712625,2780,2780,2780,2780,0
|
|
20240805,154700,15144712625,2780,2780,2780,2780,144077
|
|
20240805,154600,15144712625,2780,2780,2780,2780,0
|
|
20240805,154500,15144712625,2780,2780,2780,2780,0
|
|
20240805,154400,15144712625,2780,2780,2780,2780,0
|
|
20240805,154300,15144712625,2780,2780,2780,2780,0
|
|
20240805,154200,15144712625,2780,2780,2780,2780,0
|
|
20240805,154100,15144712625,2780,2780,2780,2780,0
|
|
20240805,154000,15144712625,2780,2780,2780,2780,0
|
|
20240805,153900,15144712625,2780,2780,2780,2780,0
|
|
20240805,153800,15144712625,2780,2780,2780,2780,0
|
|
20240805,153700,15144712625,2780,2780,2780,2780,0
|
|
20240805,153600,15144712625,2780,2780,2780,2780,0
|
|
20240805,153500,15144712625,2780,2780,2780,2780,0
|
|
20240805,153400,15144712625,2780,2780,2780,2780,0
|
|
20240805,153300,15144712625,2780,2780,2780,2780,0
|
|
20240805,153200,15144712625,2780,2780,2780,2780,0
|
|
20240805,153100,15144712625,2780,2780,2780,2780,0
|
|
20240805,153000,15144712625,2780,2780,2780,2780,144077
|
|
20240805,152900,14744178565,2800,2800,2800,2800,0
|
|
20240805,152800,14744178565,2800,2800,2800,2800,0
|
|
20240805,152700,14744178565,2800,2800,2800,2800,0
|
|
20240805,152600,14744178565,2800,2800,2800,2800,0
|
|
20240805,152500,14744178565,2800,2800,2800,2800,0
|
|
20240805,152400,14744178565,2800,2800,2800,2800,0
|
|
20240805,152300,14744178565,2800,2800,2800,2800,0
|
|
20240805,152200,14744178565,2800,2800,2800,2800,0
|
|
20240805,152100,14744178565,2800,2800,2800,2800,0
|
|
20240805,152000,14744178565,2800,2800,2800,2800,0
|
|
20240805,151900,14744178565,2800,2815,2815,2790,30730
|
|
20240805,151800,14658206130,2815,2805,2820,2755,36131
|
|
20240805,151700,14557374900,2810,2800,2810,2790,22542
|
|
20240805,151600,14494215315,2800,2775,2800,2770,28538
|
|
20240805,151500,14414510555,2770,2755,2775,2755,3117
|
|
20240805,151400,14405893295,2755,2750,2765,2700,45005
|
|
20240805,151300,14282631020,2750,2750,2760,2720,18387
|
|
20240805,151200,14232215750,2750,2720,2750,2705,56979
|
|
20240805,151100,14076734085,2735,2735,2740,2700,32938
|
|
20240805,151000,13987256655,2725,2745,2745,2720,9089
|
|
20240805,150900,13962487925,2730,2755,2760,2725,34431
|
|
20240805,150800,13867925665,2755,2760,2760,2740,21625
|
|
20240805,150700,13808412225,2760,2745,2760,2745,16938
|
|
20240805,150600,13761738225,2750,2760,2765,2735,11405
|
|
20240805,150500,13730398250,2765,2790,2790,2750,29652
|
|
20240805,150400,13648604210,2780,2775,2790,2770,12586
|
|
20240805,150300,13613644180,2790,2790,2790,2765,25502
|
|
20240805,150200,13543036345,2760,2790,2790,2730,49620
|
|
20240805,150100,13405674310,2780,2765,2830,2750,80314
|
|
20240805,150000,13181503990,2755,2755,2760,2745,61072
|
|
20240805,145900,13013441040,2755,2730,2760,2725,14693
|
|
20240805,145800,12973095530,2735,2720,2745,2700,31738
|
|
20240805,145700,12886355385,2720,2690,2720,2675,39445
|
|
20240805,145600,12779972270,2695,2650,2695,2645,32204
|
|
20240805,145500,12694116410,2665,2685,2685,2650,18768
|
|
20240805,145400,12644139740,2670,2645,2695,2640,14336
|
|
20240805,145300,12605721380,2660,2680,2680,2640,65276
|
|
20240805,145200,12432116765,2675,2685,2695,2675,53262
|
|
20240805,145100,12289129480,2685,2695,2705,2680,45695
|
|
20240805,145000,12166117300,2695,2680,2820,2650,87759
|
|
20240805,144900,11927497515,2680,2700,2765,2675,115894
|
|
20240805,144800,11614056490,2700,2715,2725,2695,96320
|
|
20240805,144700,11353128185,2705,2745,2745,2700,140752
|
|
20240805,144600,10971085745,2745,2745,2760,2745,27766
|
|
20240805,144500,10894724460,2750,2780,2780,2710,45545
|
|
20240805,144400,10769306685,2765,2755,2790,2750,141846
|
|
20240805,144300,10378450675,2860,2860,2860,2860,0
|
|
20240805,144200,10378450675,2860,2860,2860,2860,0
|
|
20240805,144100,10378450675,2860,2860,2860,2860,0
|
|
20240805,144000,10378450675,2860,2860,2860,2860,0
|
|
20240805,143900,10378450675,2860,2860,2860,2860,0
|
|
20240805,143800,10378450675,2860,2860,2860,2860,0
|
|
20240805,143700,10378450675,2860,2860,2860,2860,0
|
|
20240805,143600,10378450675,2860,2860,2860,2860,0
|
|
20240805,143500,10378450675,2860,2860,2860,2860,0
|
|
20240805,143400,10378450675,2860,2860,2860,2860,0
|
|
20240805,143300,10378450675,2860,2860,2860,2860,0
|
|
20240805,143200,10378450675,2860,2860,2860,2860,0
|
|
20240805,143100,10378450675,2860,2860,2860,2860,0
|
|
20240805,143000,10378450675,2860,2860,2860,2860,0
|
|
20240805,142900,10378450675,2860,2860,2860,2860,0
|
|
20240805,142800,10378450675,2860,2860,2860,2860,0
|
|
20240805,142700,10378450675,2860,2860,2860,2860,0
|
|
20240805,142600,10378450675,2860,2860,2860,2860,0
|
|
20240805,142500,10378450675,2860,2860,2860,2860,0
|
|
20240805,142400,10378450675,2860,2860,2860,2860,0
|
|
20240805,142300,10378450675,2860,2860,2860,2860,0
|
|
20240805,142200,10378450675,2860,2860,2860,2860,0
|
|
20240805,142100,10378450675,2860,2860,2860,2860,0
|
|
20240805,142000,10378450675,2860,2860,2860,2860,0
|
|
20240805,141900,10378450675,2860,2860,2860,2860,0
|
|
20240805,141800,10378450675,2860,2860,2860,2860,0
|
|
20240805,141700,10378450675,2860,2860,2860,2860,0
|
|
20240805,141600,10378450675,2860,2860,2860,2860,0
|
|
20240805,141500,10378450675,2860,2860,2860,2860,0
|
|
20240805,141400,10378450675,2860,2870,2870,2860,2028
|
|
20240805,141300,10372641425,2870,2875,2875,2865,5086
|
|
20240805,141200,10358047530,2875,2880,2880,2865,10565
|
|
20240805,141100,10327698200,2880,2875,2885,2875,7480
|
|
20240805,141000,10306181375,2875,2890,2890,2870,18611
|
|
20240805,140900,10252740060,2870,2890,2890,2870,25877
|
|
20240805,140800,10178236715,2895,2880,2895,2880,1920
|
|
20240805,140700,10172690395,2880,2880,2895,2875,4870
|
|
20240805,140600,10158660680,2875,2875,2895,2875,14895
|
|
20240805,140500,10115831780,2875,2900,2900,2855,39435
|
|
20240805,140400,10002471185,2900,2895,2900,2885,11276
|
|
20240805,140300,9969797570,2895,2895,2895,2880,10738
|
|
20240805,140200,9938782145,2905,2895,2910,2895,10075
|
|
20240805,140100,9909578940,2895,2905,2910,2880,44475
|
|
20240805,140000,9780636920,2910,2910,2915,2900,32708
|
|
20240805,135900,9685515430,2910,2925,2925,2910,30312
|
|
20240805,135800,9597206530,2925,2925,2925,2920,3055
|
|
20240805,135700,9588279820,2930,2925,2930,2920,20530
|
|
20240805,135600,9528231965,2930,2925,2930,2925,5483
|
|
20240805,135500,9512193125,2925,2935,2935,2925,8351
|
|
20240805,135400,9487729000,2935,2940,2940,2930,9172
|
|
20240805,135300,9460807750,2940,2940,2940,2935,4491
|
|
20240805,135200,9447611860,2940,2935,2940,2930,2522
|
|
20240805,135100,9440206820,2930,2935,2940,2930,36671
|
|
20240805,135000,9332570365,2935,2940,2940,2935,14116
|
|
20240805,134900,9291112045,2940,2945,2945,2940,18520
|
|
20240805,134800,9236631455,2950,2950,2955,2940,5741
|
|
20240805,134700,9219700095,2955,2950,2955,2950,2250
|
|
20240805,134600,9213062440,2950,2945,2955,2945,10387
|
|
20240805,134500,9182414940,2950,2950,2950,2940,5016
|
|
20240805,134400,9167636975,2950,2955,2955,2945,25557
|
|
20240805,134300,9092348050,2950,2950,2955,2945,6530
|
|
20240805,134200,9073075225,2945,2950,2955,2945,2369
|
|
20240805,134100,9066088335,2955,2950,2955,2945,3977
|
|
20240805,134000,9054355550,2950,2950,2955,2945,14282
|
|
20240805,133900,9012195640,2950,2950,2950,2945,18873
|
|
20240805,133800,8956526445,2950,2950,2960,2950,16491
|
|
20240805,133700,8907876530,2955,2955,2960,2955,21418
|
|
20240805,133600,8844567830,2950,2950,2960,2950,10921
|
|
20240805,133500,8812346955,2955,2960,2960,2955,22938
|
|
20240805,133400,8744565100,2955,2965,2970,2955,11798
|
|
20240805,133300,8709637190,2965,2975,2975,2965,1617
|
|
20240805,133200,8704834695,2975,2965,2975,2965,6810
|
|
20240805,133100,8684589485,2970,2975,2975,2970,1796
|
|
20240805,133000,8679254845,2975,2965,2975,2965,440
|
|
20240805,132900,8677949225,2970,2965,2970,2960,11487
|
|
20240805,132800,8643902790,2965,2970,2970,2965,824
|
|
20240805,132700,8641458835,2970,2965,2975,2965,10448
|
|
20240805,132600,8610382925,2970,2970,2975,2970,3489
|
|
20240805,132500,8600011540,2970,2965,2975,2960,9927
|
|
20240805,132400,8570595790,2975,2975,2975,2965,31940
|
|
20240805,132300,8475767940,2975,2975,2975,2970,3895
|
|
20240805,132200,8464183670,2975,2975,2975,2970,329
|
|
20240805,132100,8463204900,2970,2975,2980,2970,3976
|
|
20240805,132000,8451387985,2980,2980,2985,2975,26136
|
|
20240805,131900,8373519870,2980,2985,2985,2980,4313
|
|
20240805,131800,8360667105,2985,2985,2985,2980,4131
|
|
20240805,131700,8348342680,2985,2985,2990,2980,4145
|
|
20240805,131600,8335972240,2990,2990,2990,2985,4195
|
|
20240805,131500,8323437655,2985,2985,2995,2980,15209
|
|
20240805,131400,8278004135,2985,2980,2990,2980,11364
|
|
20240805,131300,8244075720,2980,2970,2980,2960,7322
|
|
20240805,131200,8222330160,2965,2975,2980,2965,18162
|
|
20240805,131100,8168401990,2975,2975,2975,2970,1842
|
|
20240805,131000,8162931240,2970,2970,2975,2970,5755
|
|
20240805,130900,8145832140,2970,2980,2985,2970,9071
|
|
20240805,130800,8118836880,2975,2975,2980,2970,8480
|
|
20240805,130700,8093643690,2975,2980,2980,2970,8109
|
|
20240805,130600,8069548805,2980,2970,2985,2970,8462
|
|
20240805,130500,8044354470,2980,2970,2985,2965,8920
|
|
20240805,130400,8017840465,2970,2975,2985,2965,13381
|
|
20240805,130300,7978061565,2970,2975,2975,2970,32399
|
|
20240805,130200,7881803345,2975,2980,2980,2970,8534
|
|
20240805,130100,7856416585,2980,2980,2985,2975,4154
|
|
20240805,130000,7844033140,2975,2980,2985,2975,5183
|
|
20240805,125900,7828577300,2980,2985,2985,2980,5676
|
|
20240805,125800,7811647690,2985,2985,2985,2985,1385
|
|
20240805,125700,7807513465,2980,2980,2990,2980,8914
|
|
20240805,125600,7780913130,2980,2990,2990,2980,2267
|
|
20240805,125500,7774137990,2995,2985,3000,2985,1915
|
|
20240805,125400,7768412655,3000,2995,3000,2970,38778
|
|
20240805,125300,7652769365,2995,3000,3000,2990,2273
|
|
20240805,125200,7645961590,3000,2995,3000,2990,6929
|
|
20240805,125100,7625217315,2995,2995,2995,2990,264
|
|
20240805,125000,7624426740,2990,2990,2995,2990,6673
|
|
20240805,124900,7604447240,2990,2995,2995,2990,2928
|
|
20240805,124800,7595686180,2995,2985,2995,2985,4750
|
|
20240805,124700,7581483610,2990,2980,2990,2980,4531
|
|
20240805,124600,7567937760,2980,2990,2990,2975,3592
|
|
20240805,124500,7557244405,2990,2990,2990,2980,15399
|
|
20240805,124400,7511306900,2990,2990,2990,2980,14988
|
|
20240805,124300,7466594140,2990,2995,2995,2985,4441
|
|
20240805,124200,7453316500,2990,2995,2995,2990,5527
|
|
20240805,124100,7436764850,2995,2995,2995,2985,6966
|
|
20240805,124000,7415955280,2990,2990,2995,2990,2142
|
|
20240805,123900,7409550655,2995,2985,2995,2985,14705
|
|
20240805,123800,7365607350,2985,2985,2990,2985,2544
|
|
20240805,123700,7358012470,2990,2990,2990,2980,11683
|
|
20240805,123600,7323128020,2990,2990,3000,2985,40652
|
|
20240805,123500,7201582070,2995,3000,3000,2995,7805
|
|
20240805,123400,7178205115,3000,2995,3000,2995,2824
|
|
20240805,123300,7169747135,2995,2995,3000,2995,2024
|
|
20240805,123200,7163685250,2995,2990,2995,2990,6679
|
|
20240805,123100,7143700495,2995,3000,3000,2990,9709
|
|
20240805,123000,7114603430,3000,2995,3000,2995,740
|
|
20240805,122900,7112383810,2995,3000,3000,2995,671
|
|
20240805,122800,7110374060,3000,3000,3000,2995,11589
|
|
20240805,122700,7075664815,3000,3005,3005,3000,3031
|
|
20240805,122600,7066571465,3005,3000,3005,3000,1238
|
|
20240805,122500,7062857445,3000,3000,3000,3000,1607
|
|
20240805,122400,7058036445,3000,3000,3000,3000,8343
|
|
20240805,122300,7033007445,3000,3000,3000,3000,979
|
|
20240805,122200,7030070445,2995,3000,3005,2995,4806
|
|
20240805,122100,7015665245,3000,3005,3005,2990,3518
|
|
20240805,122000,7005121795,2990,2995,3000,2990,13507
|
|
20240805,121900,6964618350,2995,2995,3005,2990,14365
|
|
20240805,121800,6921582900,2995,3005,3005,2995,1817
|
|
20240805,121700,6916133905,3005,3005,3005,2995,5085
|
|
20240805,121600,6900895830,3005,3000,3005,3000,3293
|
|
20240805,121500,6891016785,3000,2995,3000,2995,1146
|
|
20240805,121400,6887584420,2995,2995,3000,2990,15427
|
|
20240805,121300,6841411490,2995,2995,3000,2995,9194
|
|
20240805,121200,6813857935,2995,2995,3000,2995,10007
|
|
20240805,121100,6783872065,2995,3010,3010,2995,62247
|
|
20240805,121000,6597099390,3010,3005,3010,3005,541
|
|
20240805,120900,6595472010,3005,3010,3015,3005,19517
|
|
20240805,120800,6536788480,3010,3010,3015,3010,5265
|
|
20240805,120700,6520940825,3010,3010,3015,3010,1457
|
|
20240805,120600,6516555025,3010,3015,3015,3010,1613
|
|
20240805,120500,6511693460,3015,3015,3020,3015,2549
|
|
20240805,120400,6504006125,3020,3025,3030,3020,4415
|
|
20240805,120300,6490666755,3020,3025,3030,3020,3723
|
|
20240805,120200,6479404315,3030,3020,3030,3020,1405
|
|
20240805,120100,6475148515,3025,3010,3025,3010,15189
|
|
20240805,120000,6429309335,3010,3010,3015,3010,1651
|
|
20240805,115900,6424339325,3010,3015,3015,3010,1990
|
|
20240805,115800,6418348865,3015,3010,3015,3010,15900
|
|
20240805,115700,6370488855,3010,3010,3010,3005,27659
|
|
20240805,115600,6287335285,3005,3015,3020,3005,6131
|
|
20240805,115500,6268897125,3020,3010,3020,3010,2865
|
|
20240805,115400,6260273420,3010,3010,3020,3010,357
|
|
20240805,115300,6259198350,3010,3010,3010,3010,1071
|
|
20240805,115200,6255974640,3020,3010,3020,3005,6647
|
|
20240805,115100,6235982285,3010,3010,3010,3005,14694
|
|
20240805,115000,6191762695,3010,3010,3010,3005,18871
|
|
20240805,114900,6134963065,3010,3015,3015,3010,4938
|
|
20240805,114800,6120096185,3015,3010,3015,3010,2800
|
|
20240805,114700,6111657130,3015,3015,3020,3010,7725
|
|
20240805,114600,6088388370,3015,3020,3020,3015,2642
|
|
20240805,114500,6080422720,3010,3015,3015,3005,28096
|
|
20240805,114400,5995840045,3015,3015,3015,3010,4821
|
|
20240805,114300,5981324725,3015,3025,3025,3015,17026
|
|
20240805,114200,5929913050,3015,3025,3025,3015,38719
|
|
20240805,114100,5813025250,3025,3025,3030,3020,2807
|
|
20240805,114000,5804536100,3025,3030,3030,3025,618
|
|
20240805,113900,5802666060,3030,3035,3035,3030,43
|
|
20240805,113800,5802535760,3035,3020,3035,3020,3892
|
|
20240805,113700,5790762755,3025,3025,3030,3020,6374
|
|
20240805,113600,5771485380,3025,3025,3025,3020,436
|
|
20240805,113500,5770167470,3025,3025,3025,3020,4069
|
|
20240805,113400,5757860325,3025,3025,3035,3025,7204
|
|
20240805,113300,5736068180,3025,3030,3035,3025,730
|
|
20240805,113200,5733857780,3030,3030,3030,3025,2432
|
|
20240805,113100,5726488835,3030,3040,3040,3030,9735
|
|
20240805,113000,5696984090,3040,3040,3045,3040,4309
|
|
20240805,112900,5683884725,3040,3045,3045,3040,2608
|
|
20240805,112800,5675955280,3045,3045,3045,3045,51
|
|
20240805,112700,5675799985,3040,3040,3050,3040,2538
|
|
20240805,112600,5668080320,3040,3045,3045,3040,4802
|
|
20240805,112500,5653469030,3040,3035,3040,3030,14195
|
|
20240805,112400,5610370160,3040,3035,3040,3030,10467
|
|
20240805,112300,5578654465,3035,3040,3045,3035,3050
|
|
20240805,112200,5569391900,3035,3040,3040,3035,7752
|
|
20240805,112100,5545827395,3035,3020,3035,3020,7829
|
|
20240805,112000,5522108425,3020,3020,3025,3020,7904
|
|
20240805,111900,5498236630,3020,3030,3030,3020,13314
|
|
20240805,111800,5457978045,3030,3020,3035,3020,8131
|
|
20240805,111700,5433362945,3020,3030,3035,3020,9109
|
|
20240805,111600,5405796345,3030,3025,3030,3025,8734
|
|
20240805,111500,5379351765,3025,3025,3030,3025,18190
|
|
20240805,111400,5324265610,3030,3030,3035,3020,22061
|
|
20240805,111300,5257524290,3025,3030,3035,3025,9681
|
|
20240805,111200,5228212685,3035,3040,3040,3035,3346
|
|
20240805,111100,5218055735,3040,3030,3040,3030,2113
|
|
20240805,111000,5211637520,3035,3030,3045,3030,13306
|
|
20240805,110900,5171279690,3030,3030,3030,3025,15954
|
|
20240805,110800,5122958885,3030,3030,3030,3025,26968
|
|
20240805,110700,5041326705,3035,3030,3035,3030,4303
|
|
20240805,110600,5028273525,3030,3035,3035,3030,3086
|
|
20240805,110500,5018919900,3035,3045,3045,3035,6961
|
|
20240805,110400,4997756915,3045,3045,3045,3035,1063
|
|
20240805,110300,4994527610,3045,3040,3050,3035,3036
|
|
20240805,110200,4985301400,3040,3045,3045,3030,21132
|
|
20240805,110100,4921167105,3045,3040,3045,3030,27234
|
|
20240805,110000,4838501020,3040,3045,3050,3040,16775
|
|
20240805,105900,4787471640,3045,3045,3045,3045,4854
|
|
20240805,105800,4772691210,3045,3050,3055,3045,2952
|
|
20240805,105700,4763696200,3055,3045,3055,3045,1670
|
|
20240805,105600,4758604650,3050,3055,3055,3045,3000
|
|
20240805,105500,4749454645,3050,3050,3050,3050,1026
|
|
20240805,105400,4746325345,3050,3050,3055,3050,589
|
|
20240805,105300,4744528880,3050,3050,3050,3050,813
|
|
20240805,105200,4742049230,3050,3050,3050,3045,2890
|
|
20240805,105100,4733234755,3045,3045,3050,3045,4644
|
|
20240805,105000,4719093505,3050,3050,3050,3045,3136
|
|
20240805,104900,4709540860,3050,3055,3055,3050,10162
|
|
20240805,104800,4678546005,3050,3055,3055,3050,6158
|
|
20240805,104700,4659734095,3055,3060,3060,3055,2744
|
|
20240805,104600,4651346610,3060,3055,3060,3055,4050
|
|
20240805,104500,4638973510,3060,3060,3060,3055,697
|
|
20240805,104400,4636841195,3060,3055,3060,3055,194
|
|
20240805,104300,4636247675,3060,3075,3075,3060,3932
|
|
20240805,104200,4624204555,3085,3080,3090,3075,12895
|
|
20240805,104100,4584475785,3080,3075,3080,3065,1777
|
|
20240805,104000,4579012345,3075,3065,3075,3060,12066
|
|
20240805,103900,4541948465,3060,3060,3065,3060,1444
|
|
20240805,103800,4537529145,3065,3065,3070,3060,3670
|
|
20240805,103700,4526289920,3065,3060,3065,3055,11260
|
|
20240805,103600,4491835755,3060,3055,3060,3045,22412
|
|
20240805,103500,4423426325,3050,3045,3055,3045,3473
|
|
20240805,103400,4412837510,3055,3060,3060,3045,7038
|
|
20240805,103300,4391364765,3060,3055,3060,3050,1479
|
|
20240805,103200,4386848765,3050,3060,3060,3050,3247
|
|
20240805,103100,4376932110,3060,3050,3060,3045,13103
|
|
20240805,103000,4336876205,3045,3045,3050,3045,11240
|
|
20240805,102900,4302642670,3050,3050,3055,3045,3442
|
|
20240805,102800,4292151825,3045,3050,3050,3045,14745
|
|
20240805,102700,4247242210,3050,3060,3060,3050,38413
|
|
20240805,102600,4130030605,3060,3055,3060,3050,5616
|
|
20240805,102500,4112873605,3055,3060,3060,3055,13843
|
|
20240805,102400,4070572320,3060,3065,3070,3060,9843
|
|
20240805,102300,4040419530,3075,3075,3085,3070,18670
|
|
20240805,102200,3983084660,3070,3070,3085,3070,8265
|
|
20240805,102100,3957675205,3070,3070,3080,3070,10764
|
|
20240805,102000,3924604640,3070,3085,3085,3070,1341
|
|
20240805,101900,3920482080,3080,3080,3085,3080,3891
|
|
20240805,101800,3908480170,3090,3055,3090,3055,24204
|
|
20240805,101700,3834212485,3055,3065,3065,3055,18153
|
|
20240805,101600,3778703970,3065,3065,3065,3065,1094
|
|
20240805,101500,3775350860,3065,3070,3075,3065,26740
|
|
20240805,101400,3693283980,3070,3070,3075,3070,1898
|
|
20240805,101300,3687449730,3070,3075,3075,3070,2605
|
|
20240805,101200,3679439615,3075,3085,3085,3075,6110
|
|
20240805,101100,3660650935,3075,3080,3085,3075,992
|
|
20240805,101000,3657597750,3080,3075,3085,3075,4496
|
|
20240805,100900,3643752250,3075,3075,3085,3075,839
|
|
20240805,100800,3641172165,3075,3085,3085,3075,15227
|
|
20240805,100700,3594303020,3085,3095,3095,3080,23412
|
|
20240805,100600,3522044765,3095,3100,3100,3090,7365
|
|
20240805,100500,3499242210,3100,3095,3100,3090,870
|
|
20240805,100400,3496548545,3095,3105,3105,3090,3770
|
|
20240805,100300,3484883175,3105,3105,3110,3090,12968
|
|
20240805,100200,3444681185,3110,3110,3110,3100,4618
|
|
20240805,100100,3430328295,3110,3110,3110,3100,2028
|
|
20240805,100000,3424035835,3110,3100,3115,3095,5788
|
|
20240805,095900,3406043470,3100,3115,3115,3100,1009
|
|
20240805,095800,3402914870,3115,3100,3115,3100,3823
|
|
20240805,095700,3391019890,3100,3100,3110,3095,4903
|
|
20240805,095600,3375832535,3100,3105,3115,3100,3060
|
|
20240805,095500,3366338265,3115,3115,3115,3090,7468
|
|
20240805,095400,3343186885,3120,3110,3120,3110,1925
|
|
20240805,095300,3337184235,3110,3115,3125,3105,2275
|
|
20240805,095200,3330091270,3120,3105,3120,3100,7108
|
|
20240805,095100,3308005055,3105,3095,3105,3095,3872
|
|
20240805,095000,3296002320,3100,3095,3100,3095,2027
|
|
20240805,094900,3289728255,3095,3100,3105,3095,5233
|
|
20240805,094800,3273524580,3100,3100,3110,3100,739
|
|
20240805,094700,3271230240,3110,3105,3110,3100,11475
|
|
20240805,094600,3235638460,3105,3095,3105,3085,19686
|
|
20240805,094500,3174729285,3090,3105,3105,3090,4273
|
|
20240805,094400,3161497415,3095,3105,3105,3095,19540
|
|
20240805,094300,3100918145,3105,3110,3115,3105,13548
|
|
20240805,094200,3058822465,3110,3135,3135,3110,18810
|
|
20240805,094100,3000026950,3135,3140,3145,3125,10939
|
|
20240805,094000,2965744920,3140,3125,3140,3120,13117
|
|
20240805,093900,2924670465,3120,3105,3120,3105,11402
|
|
20240805,093800,2889096555,3115,3120,3120,3105,5166
|
|
20240805,093700,2872996795,3120,3125,3130,3115,12027
|
|
20240805,093600,2835433795,3125,3125,3130,3125,5134
|
|
20240805,093500,2819378950,3130,3130,3145,3125,11912
|
|
20240805,093400,2781986015,3140,3115,3140,3115,18602
|
|
20240805,093300,2723847325,3100,3130,3130,3100,11303
|
|
20240805,093200,2688685505,3130,3100,3130,3095,10828
|
|
20240805,093100,2655083600,3100,3100,3105,3095,11924
|
|
20240805,093000,2618120365,3095,3130,3130,3095,31240
|
|
20240805,092900,2520940170,3130,3135,3140,3125,12776
|
|
20240805,092800,2480925055,3135,3120,3140,3120,30105
|
|
20240805,092700,2386761230,3120,3120,3125,3100,26151
|
|
20240805,092600,2305417510,3120,3080,3120,3075,47631
|
|
20240805,092500,2157662285,3075,3070,3095,3070,16268
|
|
20240805,092400,2107539665,3070,3065,3070,3065,9032
|
|
20240805,092300,2079841915,3070,3080,3080,3065,4965
|
|
20240805,092200,2064605240,3080,3060,3080,3050,6519
|
|
20240805,092100,2044609320,3050,3055,3065,3045,13411
|
|
20240805,092000,2003660650,3050,3050,3055,3050,6248
|
|
20240805,091900,1984603575,3055,3060,3070,3050,22655
|
|
20240805,091800,1915408980,3065,3075,3080,3065,9567
|
|
20240805,091700,1886041230,3065,3075,3080,3065,5169
|
|
20240805,091600,1870183520,3070,3085,3090,3070,19587
|
|
20240805,091500,1809890870,3080,3090,3090,3080,17758
|
|
20240805,091400,1755170965,3085,3080,3090,3070,18094
|
|
20240805,091300,1699474685,3080,3090,3095,3080,36520
|
|
20240805,091200,1586740815,3080,3095,3095,3080,20692
|
|
20240805,091100,1522854940,3095,3080,3100,3050,31508
|
|
20240805,091000,1426009610,3080,3040,3090,3035,48865
|
|
20240805,090900,1276633965,3030,3045,3045,3025,43096
|
|
20240805,090800,1145783120,3040,3035,3050,3035,16836
|
|
20240805,090700,1094584445,3045,3040,3050,3030,40988
|
|
20240805,090600,970051055,3035,3030,3050,3030,26821
|
|
20240805,090500,888429325,3030,3040,3055,3030,40864
|
|
20240805,090400,764393060,3045,3060,3070,3040,28224
|
|
20240805,090300,678228850,3045,3060,3060,3045,31488
|
|
20240805,090200,582188960,3060,3055,3065,3045,51377
|
|
20240805,090100,425229265,3050,3070,3085,3045,32819
|
|
20240805,090000,324816040,3055,3080,3110,3050,105437
|