590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184700,23080834945,3070,3070,3070,3070,72420
|
|
20240806,184600,23080834945,3070,3070,3070,3070,0
|
|
20240806,184500,23080834945,3070,3070,3070,3070,0
|
|
20240806,184400,23080834945,3070,3070,3070,3070,0
|
|
20240806,184300,23080834945,3070,3070,3070,3070,0
|
|
20240806,184200,23080834945,3070,3070,3070,3070,0
|
|
20240806,184100,23080834945,3070,3070,3070,3070,0
|
|
20240806,184000,23080834945,3070,3070,3070,3070,0
|
|
20240806,183900,23080834945,3070,3070,3070,3070,0
|
|
20240806,183800,23080834945,3070,3070,3070,3070,0
|
|
20240806,183700,23080834945,3070,3070,3070,3070,0
|
|
20240806,183600,23080834945,3070,3070,3070,3070,0
|
|
20240806,183500,23080834945,3070,3070,3070,3070,0
|
|
20240806,183400,23080834945,3070,3070,3070,3070,0
|
|
20240806,183300,23080834945,3070,3070,3070,3070,0
|
|
20240806,183200,23080834945,3070,3070,3070,3070,0
|
|
20240806,183100,23080834945,3070,3070,3070,3070,0
|
|
20240806,183000,23080834945,3070,3070,3070,3070,0
|
|
20240806,182900,23080834945,3070,3070,3070,3070,0
|
|
20240806,182800,23080834945,3070,3070,3070,3070,0
|
|
20240806,182700,23080834945,3070,3070,3070,3070,0
|
|
20240806,182600,23080834945,3070,3070,3070,3070,0
|
|
20240806,182500,23080834945,3070,3070,3070,3070,0
|
|
20240806,182400,23080834945,3070,3070,3070,3070,0
|
|
20240806,182300,23080834945,3070,3070,3070,3070,0
|
|
20240806,182200,23080834945,3070,3070,3070,3070,0
|
|
20240806,182100,23080834945,3070,3070,3070,3070,0
|
|
20240806,182000,23080834945,3070,3070,3070,3070,0
|
|
20240806,181900,23080834945,3070,3070,3070,3070,0
|
|
20240806,181800,23080834945,3070,3070,3070,3070,0
|
|
20240806,181700,23080834945,3070,3070,3070,3070,72420
|
|
20240806,181600,23080834945,3070,3070,3070,3070,0
|
|
20240806,181500,23080834945,3070,3070,3070,3070,0
|
|
20240806,181400,23080834945,3070,3070,3070,3070,0
|
|
20240806,181300,23080834945,3070,3070,3070,3070,0
|
|
20240806,181200,23080834945,3070,3070,3070,3070,0
|
|
20240806,181100,23080834945,3070,3070,3070,3070,0
|
|
20240806,181000,23080834945,3070,3070,3070,3070,0
|
|
20240806,180900,23080834945,3070,3070,3070,3070,0
|
|
20240806,180800,23080834945,3070,3070,3070,3070,0
|
|
20240806,180700,23080834945,3070,3070,3070,3070,0
|
|
20240806,180600,23080834945,3070,3070,3070,3070,0
|
|
20240806,180500,23080834945,3070,3070,3070,3070,0
|
|
20240806,180400,23080834945,3070,3070,3070,3070,0
|
|
20240806,180300,23080834945,3070,3070,3070,3070,0
|
|
20240806,180200,23080834945,3070,3070,3070,3070,0
|
|
20240806,180100,23080834945,3070,3070,3070,3070,0
|
|
20240806,180000,23080834945,3070,3070,3070,3070,0
|
|
20240806,175900,23080834945,3070,3070,3070,3070,0
|
|
20240806,175800,23080834945,3070,3070,3070,3070,0
|
|
20240806,175700,23080834945,3070,3070,3070,3070,0
|
|
20240806,175600,23080834945,3070,3070,3070,3070,0
|
|
20240806,175500,23080834945,3070,3070,3070,3070,0
|
|
20240806,175400,23080834945,3070,3070,3070,3070,0
|
|
20240806,175300,23080834945,3070,3070,3070,3070,0
|
|
20240806,175200,23080834945,3070,3070,3070,3070,0
|
|
20240806,175100,23080834945,3070,3070,3070,3070,0
|
|
20240806,175000,23080834945,3070,3070,3070,3070,0
|
|
20240806,174900,23080834945,3070,3070,3070,3070,0
|
|
20240806,174800,23080834945,3070,3070,3070,3070,0
|
|
20240806,174700,23080834945,3070,3070,3070,3070,72420
|
|
20240806,174600,23080834945,3070,3070,3070,3070,0
|
|
20240806,174500,23080834945,3070,3070,3070,3070,0
|
|
20240806,174400,23080834945,3070,3070,3070,3070,0
|
|
20240806,174300,23080834945,3070,3070,3070,3070,0
|
|
20240806,174200,23080834945,3070,3070,3070,3070,0
|
|
20240806,174100,23080834945,3070,3070,3070,3070,0
|
|
20240806,174000,23080834945,3070,3070,3070,3070,0
|
|
20240806,173900,23080834945,3070,3070,3070,3070,0
|
|
20240806,173800,23080834945,3070,3070,3070,3070,0
|
|
20240806,173700,23080834945,3070,3070,3070,3070,0
|
|
20240806,173600,23080834945,3070,3070,3070,3070,0
|
|
20240806,173500,23080834945,3070,3070,3070,3070,0
|
|
20240806,173400,23080834945,3070,3070,3070,3070,0
|
|
20240806,173300,23080834945,3070,3070,3070,3070,0
|
|
20240806,173200,23080834945,3070,3070,3070,3070,0
|
|
20240806,173100,23080834945,3070,3070,3070,3070,0
|
|
20240806,173000,23080834945,3070,3070,3070,3070,0
|
|
20240806,172900,23080834945,3070,3070,3070,3070,0
|
|
20240806,172800,23080834945,3070,3070,3070,3070,0
|
|
20240806,172700,23080834945,3070,3070,3070,3070,0
|
|
20240806,172600,23080834945,3070,3070,3070,3070,0
|
|
20240806,172500,23080834945,3070,3070,3070,3070,0
|
|
20240806,172400,23080834945,3070,3070,3070,3070,0
|
|
20240806,172300,23080834945,3070,3070,3070,3070,0
|
|
20240806,172200,23080834945,3070,3070,3070,3070,0
|
|
20240806,172100,23080834945,3070,3070,3070,3070,0
|
|
20240806,172000,23080834945,3070,3070,3070,3070,0
|
|
20240806,171900,23080834945,3070,3070,3070,3070,0
|
|
20240806,171800,23080834945,3070,3070,3070,3070,0
|
|
20240806,171700,23080834945,3070,3070,3070,3070,72420
|
|
20240806,171600,23080834945,3070,3070,3070,3070,0
|
|
20240806,171500,23080834945,3070,3070,3070,3070,0
|
|
20240806,171400,23080834945,3070,3070,3070,3070,0
|
|
20240806,171300,23080834945,3070,3070,3070,3070,0
|
|
20240806,171200,23080834945,3070,3070,3070,3070,0
|
|
20240806,171100,23080834945,3070,3070,3070,3070,0
|
|
20240806,171000,23080834945,3070,3070,3070,3070,0
|
|
20240806,170900,23080834945,3070,3070,3070,3070,0
|
|
20240806,170800,23080834945,3070,3070,3070,3070,0
|
|
20240806,170700,23080834945,3070,3070,3070,3070,0
|
|
20240806,170600,23080834945,3070,3070,3070,3070,0
|
|
20240806,170500,23080834945,3070,3070,3070,3070,0
|
|
20240806,170400,23080834945,3070,3070,3070,3070,0
|
|
20240806,170300,23080834945,3070,3070,3070,3070,0
|
|
20240806,170200,23080834945,3070,3070,3070,3070,0
|
|
20240806,170100,23080834945,3070,3070,3070,3070,0
|
|
20240806,170000,23080834945,3070,3070,3070,3070,0
|
|
20240806,165900,23080834945,3070,3070,3070,3070,0
|
|
20240806,165800,23080834945,3070,3070,3070,3070,0
|
|
20240806,165700,23080834945,3070,3070,3070,3070,0
|
|
20240806,165600,23080834945,3070,3070,3070,3070,0
|
|
20240806,165500,23080834945,3070,3070,3070,3070,0
|
|
20240806,165400,23080834945,3070,3070,3070,3070,0
|
|
20240806,165300,23080834945,3070,3070,3070,3070,0
|
|
20240806,165200,23080834945,3070,3070,3070,3070,0
|
|
20240806,165100,23080834945,3070,3070,3070,3070,0
|
|
20240806,165000,23080834945,3070,3070,3070,3070,0
|
|
20240806,164900,23080834945,3070,3070,3070,3070,0
|
|
20240806,164800,23080834945,3070,3070,3070,3070,0
|
|
20240806,164700,23080834945,3070,3070,3070,3070,72420
|
|
20240806,164600,23080834945,3070,3070,3070,3070,0
|
|
20240806,164500,23080834945,3070,3070,3070,3070,0
|
|
20240806,164400,23080834945,3070,3070,3070,3070,0
|
|
20240806,164300,23080834945,3070,3070,3070,3070,0
|
|
20240806,164200,23080834945,3070,3070,3070,3070,0
|
|
20240806,164100,23080834945,3070,3070,3070,3070,0
|
|
20240806,164000,23080834945,3070,3070,3070,3070,0
|
|
20240806,163900,23080834945,3070,3070,3070,3070,0
|
|
20240806,163800,23080834945,3070,3070,3070,3070,0
|
|
20240806,163700,23080834945,3070,3070,3070,3070,0
|
|
20240806,163600,23080834945,3070,3070,3070,3070,0
|
|
20240806,163500,23080834945,3070,3070,3070,3070,0
|
|
20240806,163400,23080834945,3070,3070,3070,3070,0
|
|
20240806,163300,23080834945,3070,3070,3070,3070,0
|
|
20240806,163200,23080834945,3070,3070,3070,3070,0
|
|
20240806,163100,23080834945,3070,3070,3070,3070,0
|
|
20240806,163000,23080834945,3070,3070,3070,3070,0
|
|
20240806,162900,23080834945,3070,3070,3070,3070,0
|
|
20240806,162800,23080834945,3070,3070,3070,3070,0
|
|
20240806,162700,23080834945,3070,3070,3070,3070,0
|
|
20240806,162600,23080834945,3070,3070,3070,3070,0
|
|
20240806,162500,23080834945,3070,3070,3070,3070,0
|
|
20240806,162400,23080834945,3070,3070,3070,3070,0
|
|
20240806,162300,23080834945,3070,3070,3070,3070,0
|
|
20240806,162200,23080834945,3070,3070,3070,3070,0
|
|
20240806,162100,23080834945,3070,3070,3070,3070,0
|
|
20240806,162000,23080834945,3070,3070,3070,3070,0
|
|
20240806,161900,23080834945,3070,3070,3070,3070,0
|
|
20240806,161800,23080834945,3070,3070,3070,3070,0
|
|
20240806,161700,23080834945,3070,3070,3070,3070,72420
|
|
20240806,161600,23080834945,3070,3070,3070,3070,0
|
|
20240806,161500,23080834945,3070,3070,3070,3070,0
|
|
20240806,161400,23080834945,3070,3070,3070,3070,0
|
|
20240806,161300,23080834945,3070,3070,3070,3070,0
|
|
20240806,161200,23080834945,3070,3070,3070,3070,0
|
|
20240806,161100,23080834945,3070,3070,3070,3070,0
|
|
20240806,161000,23080834945,3070,3070,3070,3070,0
|
|
20240806,160900,23080834945,3070,3070,3070,3070,0
|
|
20240806,160800,23080834945,3070,3070,3070,3070,0
|
|
20240806,160700,23080834945,3070,3070,3070,3070,0
|
|
20240806,160600,23080834945,3070,3070,3070,3070,0
|
|
20240806,160500,23080834945,3070,3070,3070,3070,0
|
|
20240806,160400,23080834945,3070,3070,3070,3070,0
|
|
20240806,160300,23080834945,3070,3070,3070,3070,0
|
|
20240806,160200,23080834945,3070,3070,3070,3070,0
|
|
20240806,160100,23080834945,3070,3070,3070,3070,0
|
|
20240806,160000,23080834945,3070,3070,3070,3070,0
|
|
20240806,155900,23080834945,3070,3070,3070,3070,0
|
|
20240806,155800,23080834945,3070,3070,3070,3070,0
|
|
20240806,155700,23080834945,3070,3070,3070,3070,0
|
|
20240806,155600,23080834945,3070,3070,3070,3070,0
|
|
20240806,155500,23080834945,3070,3070,3070,3070,0
|
|
20240806,155400,23080834945,3070,3070,3070,3070,0
|
|
20240806,155300,23080834945,3070,3070,3070,3070,0
|
|
20240806,155200,23080834945,3070,3070,3070,3070,0
|
|
20240806,155100,23080834945,3070,3070,3070,3070,0
|
|
20240806,155000,23080834945,3070,3070,3070,3070,0
|
|
20240806,154900,23080834945,3070,3070,3070,3070,0
|
|
20240806,154800,23080834945,3070,3070,3070,3070,0
|
|
20240806,154700,23080834945,3070,3070,3070,3070,72420
|
|
20240806,154600,23080834945,3070,3070,3070,3070,0
|
|
20240806,154500,23080834945,3070,3070,3070,3070,0
|
|
20240806,154400,23080834945,3070,3070,3070,3070,0
|
|
20240806,154300,23080834945,3070,3070,3070,3070,0
|
|
20240806,154200,23080834945,3070,3070,3070,3070,0
|
|
20240806,154100,23080834945,3070,3070,3070,3070,0
|
|
20240806,154000,23080834945,3070,3070,3070,3070,0
|
|
20240806,153900,23080834945,3070,3070,3070,3070,0
|
|
20240806,153800,23080834945,3070,3070,3070,3070,0
|
|
20240806,153700,23080834945,3070,3070,3070,3070,0
|
|
20240806,153600,23080834945,3070,3070,3070,3070,0
|
|
20240806,153500,23080834945,3070,3070,3070,3070,0
|
|
20240806,153400,23080834945,3070,3070,3070,3070,0
|
|
20240806,153300,23080834945,3070,3070,3070,3070,0
|
|
20240806,153200,23080834945,3070,3070,3070,3070,0
|
|
20240806,153100,23080834945,3070,3070,3070,3070,0
|
|
20240806,153000,23080834945,3070,3070,3070,3070,72420
|
|
20240806,152900,22858505545,3060,3060,3060,3060,0
|
|
20240806,152800,22858505545,3060,3060,3060,3060,0
|
|
20240806,152700,22858505545,3060,3060,3060,3060,0
|
|
20240806,152600,22858505545,3060,3060,3060,3060,0
|
|
20240806,152500,22858505545,3060,3060,3060,3060,0
|
|
20240806,152400,22858505545,3060,3060,3060,3060,0
|
|
20240806,152300,22858505545,3060,3060,3060,3060,0
|
|
20240806,152200,22858505545,3060,3060,3060,3060,0
|
|
20240806,152100,22858505545,3060,3060,3060,3060,0
|
|
20240806,152000,22858505545,3060,3060,3060,3060,0
|
|
20240806,151900,22858505545,3060,3065,3065,3060,6436
|
|
20240806,151800,22838786990,3060,3065,3065,3060,5385
|
|
20240806,151700,22822288025,3065,3065,3070,3065,12356
|
|
20240806,151600,22784416845,3070,3070,3070,3065,4040
|
|
20240806,151500,22772032290,3070,3075,3075,3065,27424
|
|
20240806,151400,22687888650,3075,3070,3075,3070,1150
|
|
20240806,151300,22684353220,3075,3070,3075,3070,4276
|
|
20240806,151200,22671223915,3070,3075,3075,3070,7843
|
|
20240806,151100,22647144465,3075,3075,3075,3070,2630
|
|
20240806,151000,22639057960,3075,3080,3080,3070,7973
|
|
20240806,150900,22614538780,3075,3075,3080,3075,13425
|
|
20240806,150800,22573208075,3075,3065,3080,3060,92003
|
|
20240806,150700,22290478690,3065,3070,3070,3065,6779
|
|
20240806,150600,22269695140,3065,3065,3070,3060,3760
|
|
20240806,150500,22258171640,3065,3070,3070,3060,9007
|
|
20240806,150400,22230550285,3070,3070,3070,3060,2721
|
|
20240806,150300,22222205305,3065,3065,3065,3065,11802
|
|
20240806,150200,22186032175,3065,3065,3065,3060,5137
|
|
20240806,150100,22170298880,3065,3055,3065,3055,3480
|
|
20240806,150000,22159647180,3065,3060,3065,3055,4277
|
|
20240806,145900,22146566980,3060,3060,3065,3060,2613
|
|
20240806,145800,22138571130,3060,3065,3065,3060,6507
|
|
20240806,145700,22118659160,3060,3065,3065,3060,4390
|
|
20240806,145600,22105225440,3060,3060,3065,3060,4008
|
|
20240806,145500,22092960920,3060,3065,3065,3060,1143
|
|
20240806,145400,22089462730,3065,3070,3070,3065,5499
|
|
20240806,145300,22072593200,3065,3070,3070,3065,2183
|
|
20240806,145200,22065901945,3070,3065,3070,3060,16337
|
|
20240806,145100,22015831160,3065,3065,3065,3060,1265
|
|
20240806,145000,22011955900,3065,3060,3065,3060,9056
|
|
20240806,144900,21984231385,3060,3065,3070,3060,3683
|
|
20240806,144800,21972950680,3065,3065,3065,3060,5516
|
|
20240806,144700,21956059345,3065,3070,3070,3060,6134
|
|
20240806,144600,21937260945,3070,3075,3075,3065,4364
|
|
20240806,144500,21923870660,3070,3070,3075,3070,6601
|
|
20240806,144400,21903580040,3075,3070,3075,3065,2141
|
|
20240806,144300,21897006695,3065,3070,3070,3065,7766
|
|
20240806,144200,21873165225,3070,3065,3070,3065,2822
|
|
20240806,144100,21864514170,3065,3070,3075,3065,3657
|
|
20240806,144000,21853292245,3070,3075,3075,3070,3898
|
|
20240806,143900,21841322745,3075,3070,3075,3065,7343
|
|
20240806,143800,21818774690,3070,3070,3070,3060,686
|
|
20240806,143700,21816672865,3070,3070,3070,3070,1652
|
|
20240806,143600,21811601225,3075,3070,3075,3070,1850
|
|
20240806,143500,21805920605,3070,3075,3080,3070,5325
|
|
20240806,143400,21789563620,3075,3065,3080,3065,34117
|
|
20240806,143300,21684833140,3060,3065,3065,3060,1083
|
|
20240806,143200,21681513950,3060,3060,3060,3055,4398
|
|
20240806,143100,21668057320,3060,3060,3065,3060,2411
|
|
20240806,143000,21660679275,3065,3065,3065,3060,1896
|
|
20240806,142900,21654875830,3065,3065,3065,3060,927
|
|
20240806,142800,21652037095,3065,3060,3065,3060,876
|
|
20240806,142700,21649356025,3060,3050,3060,3050,6229
|
|
20240806,142600,21630310485,3055,3060,3060,3055,6075
|
|
20240806,142500,21611748870,3065,3065,3065,3055,2071
|
|
20240806,142400,21605407500,3065,3065,3065,3060,2237
|
|
20240806,142300,21598554015,3065,3060,3065,3055,4582
|
|
20240806,142200,21584528715,3060,3055,3060,3050,14101
|
|
20240806,142100,21541395380,3050,3050,3050,3050,156
|
|
20240806,142000,21540919580,3050,3055,3060,3050,8168
|
|
20240806,141900,21515990265,3055,3055,3055,3050,5085
|
|
20240806,141800,21500479710,3050,3050,3055,3050,590
|
|
20240806,141700,21498679090,3050,3050,3055,3050,1452
|
|
20240806,141600,21494250445,3050,3055,3055,3050,638
|
|
20240806,141500,21492304495,3050,3040,3050,3040,5572
|
|
20240806,141400,21475326505,3045,3045,3045,3045,531
|
|
20240806,141300,21473709610,3045,3045,3045,3040,7628
|
|
20240806,141200,21450507125,3045,3040,3045,3040,2604
|
|
20240806,141100,21442580445,3040,3045,3045,3040,2692
|
|
20240806,141000,21434384860,3045,3045,3045,3040,601
|
|
20240806,140900,21432555465,3040,3045,3045,3040,3680
|
|
20240806,140800,21421362755,3045,3045,3050,3045,2423
|
|
20240806,140700,21413984670,3045,3055,3055,3045,4972
|
|
20240806,140600,21398821135,3055,3060,3060,3055,74
|
|
20240806,140500,21398594710,3050,3060,3060,3050,11430
|
|
20240806,140400,21363674890,3060,3060,3060,3055,1117
|
|
20240806,140300,21360256945,3055,3060,3060,3050,559
|
|
20240806,140200,21358550030,3060,3055,3060,3055,4085
|
|
20240806,140100,21346051200,3055,3055,3055,3050,1206
|
|
20240806,140000,21342366880,3055,3055,3055,3050,2048
|
|
20240806,135900,21336110390,3050,3055,3055,3050,1917
|
|
20240806,135800,21330263520,3050,3055,3055,3050,1810
|
|
20240806,135700,21324737160,3055,3060,3060,3055,291
|
|
20240806,135600,21323847660,3055,3050,3055,3050,5459
|
|
20240806,135500,21307179565,3050,3050,3055,3050,484
|
|
20240806,135400,21305702620,3050,3050,3055,3045,11214
|
|
20240806,135300,21271506230,3045,3050,3050,3045,2078
|
|
20240806,135200,21265176970,3050,3050,3050,3050,3670
|
|
20240806,135100,21253983470,3050,3050,3050,3045,2410
|
|
20240806,135000,21246633970,3055,3060,3060,3050,5126
|
|
20240806,134900,21230963130,3060,3065,3065,3060,1647
|
|
20240806,134800,21225921080,3065,3065,3065,3060,2665
|
|
20240806,134700,21217754835,3065,3065,3065,3065,2890
|
|
20240806,134600,21208896985,3065,3070,3070,3065,3701
|
|
20240806,134500,21197550740,3070,3060,3070,3055,19315
|
|
20240806,134400,21138302210,3065,3060,3065,3055,3435
|
|
20240806,134300,21127780555,3060,3060,3060,3055,2160
|
|
20240806,134200,21121175295,3060,3060,3060,3055,11939
|
|
20240806,134100,21084644455,3060,3055,3060,3055,906
|
|
20240806,134000,21081872545,3055,3050,3060,3050,12163
|
|
20240806,133900,21044698510,3050,3050,3050,3045,905
|
|
20240806,133800,21041939795,3045,3045,3045,3045,1059
|
|
20240806,133700,21038715140,3050,3050,3055,3045,52
|
|
20240806,133600,21038556655,3045,3050,3050,3045,5665
|
|
20240806,133500,21021280230,3050,3050,3050,3045,13580
|
|
20240806,133400,20979910270,3050,3060,3060,3050,12481
|
|
20240806,133300,20941783330,3060,3055,3060,3055,232
|
|
20240806,133200,20941074565,3060,3060,3060,3055,624
|
|
20240806,133100,20939166195,3060,3060,3060,3055,641
|
|
20240806,133000,20937207875,3060,3055,3060,3050,16191
|
|
20240806,132900,20887702300,3050,3060,3060,3050,8562
|
|
20240806,132800,20861539085,3060,3065,3070,3060,9615
|
|
20240806,132700,20832064210,3065,3060,3065,3055,3872
|
|
20240806,132600,20820211560,3060,3060,3060,3055,2012
|
|
20240806,132500,20814055510,3060,3065,3065,3055,2226
|
|
20240806,132400,20807242790,3065,3065,3070,3060,4669
|
|
20240806,132300,20792932630,3065,3065,3065,3060,2807
|
|
20240806,132200,20784335040,3060,3065,3065,3060,610
|
|
20240806,132100,20782465540,3060,3065,3065,3060,2830
|
|
20240806,132000,20773793130,3065,3065,3065,3060,2741
|
|
20240806,131900,20765399395,3065,3065,3065,3065,3073
|
|
20240806,131800,20755980650,3065,3065,3070,3065,321
|
|
20240806,131700,20754996170,3065,3065,3065,3065,1112
|
|
20240806,131600,20751587890,3065,3060,3070,3060,10249
|
|
20240806,131500,20720192240,3060,3060,3060,3060,4557
|
|
20240806,131400,20706247820,3060,3055,3060,3055,1587
|
|
20240806,131300,20701394465,3055,3060,3060,3055,1296
|
|
20240806,131200,20697430805,3060,3060,3065,3055,3599
|
|
20240806,131100,20686417985,3055,3055,3055,3050,3735
|
|
20240806,131000,20675013055,3055,3050,3055,3050,491
|
|
20240806,130900,20673514665,3055,3050,3055,3045,2294
|
|
20240806,130800,20666517630,3050,3060,3065,3050,16042
|
|
20240806,130700,20617490470,3060,3055,3060,3055,612
|
|
20240806,130600,20615620490,3055,3060,3060,3055,5323
|
|
20240806,130500,20599333540,3065,3065,3065,3060,162
|
|
20240806,130400,20598837800,3065,3060,3065,3060,3225
|
|
20240806,130300,20588968890,3060,3060,3065,3060,3129
|
|
20240806,130200,20579392965,3060,3060,3060,3055,460
|
|
20240806,130100,20577985865,3060,3055,3060,3055,3723
|
|
20240806,130000,20566593990,3055,3055,3055,3050,1115
|
|
20240806,125900,20563187760,3055,3055,3055,3050,199
|
|
20240806,125800,20562580185,3055,3065,3065,3045,10862
|
|
20240806,125700,20529439215,3065,3065,3070,3060,6398
|
|
20240806,125600,20509830390,3065,3060,3065,3060,304
|
|
20240806,125500,20508900145,3060,3055,3060,3055,91
|
|
20240806,125400,20508622085,3055,3070,3070,3055,16080
|
|
20240806,125300,20459409995,3075,3070,3075,3065,6741
|
|
20240806,125200,20438717225,3070,3065,3070,3060,4771
|
|
20240806,125100,20424101395,3065,3060,3065,3060,1392
|
|
20240806,125000,20419835145,3070,3065,3075,3055,9247
|
|
20240806,124900,20391441005,3065,3070,3070,3060,5312
|
|
20240806,124800,20375159315,3070,3050,3080,3050,58788
|
|
20240806,124700,20195076900,3050,3050,3055,3050,1749
|
|
20240806,124600,20189742440,3050,3050,3050,3050,574
|
|
20240806,124500,20187991740,3050,3050,3055,3050,1730
|
|
20240806,124400,20182715235,3050,3050,3050,3050,2911
|
|
20240806,124300,20173836685,3050,3050,3050,3045,479
|
|
20240806,124200,20172376735,3050,3050,3050,3045,1212
|
|
20240806,124100,20168680160,3050,3050,3055,3040,2603
|
|
20240806,124000,20160742115,3050,3050,3050,3045,875
|
|
20240806,123900,20158075115,3045,3045,3050,3045,1832
|
|
20240806,123800,20152492255,3045,3050,3050,3045,5673
|
|
20240806,123700,20135217535,3050,3050,3055,3050,8831
|
|
20240806,123600,20108282925,3055,3050,3055,3045,2439
|
|
20240806,123500,20100844245,3045,3055,3055,3045,8515
|
|
20240806,123400,20074873680,3055,3055,3055,3055,19
|
|
20240806,123300,20074815635,3055,3050,3055,3050,706
|
|
20240806,123200,20072662135,3050,3055,3055,3050,1850
|
|
20240806,123100,20067011535,3050,3055,3055,3050,4902
|
|
20240806,123000,20052043020,3055,3055,3055,3050,1490
|
|
20240806,122900,20047493175,3045,3050,3050,3045,2177
|
|
20240806,122800,20040861240,3050,3050,3050,3050,714
|
|
20240806,122700,20038683540,3050,3050,3055,3050,5664
|
|
20240806,122600,20021392815,3050,3050,3055,3050,2759
|
|
20240806,122500,20012971470,3050,3050,3055,3045,5508
|
|
20240806,122400,19996179210,3050,3055,3060,3050,5226
|
|
20240806,122300,19980220205,3050,3050,3060,3050,3873
|
|
20240806,122200,19968399760,3050,3050,3055,3050,595
|
|
20240806,122100,19966584975,3050,3060,3060,3040,882
|
|
20240806,122000,19963890840,3060,3055,3060,3040,6380
|
|
20240806,121900,19944437355,3055,3055,3060,3055,3320
|
|
20240806,121800,19934279990,3060,3065,3065,3050,8174
|
|
20240806,121700,19909256820,3060,3045,3060,3045,17652
|
|
20240806,121600,19855300170,3045,3045,3050,3045,1224
|
|
20240806,121500,19851569750,3045,3045,3045,3045,2520
|
|
20240806,121400,19843896350,3040,3045,3050,3040,3052
|
|
20240806,121300,19834602770,3045,3050,3050,3045,1122
|
|
20240806,121200,19831184665,3050,3040,3050,3040,6495
|
|
20240806,121100,19811417865,3035,3025,3040,3025,3787
|
|
20240806,121000,19799923055,3030,3035,3035,3025,1378
|
|
20240806,120900,19795750385,3035,3040,3040,3030,1671
|
|
20240806,120800,19790681130,3035,3035,3040,3035,335
|
|
20240806,120700,19789664390,3035,3030,3035,3025,682
|
|
20240806,120600,19787597005,3030,3030,3030,3030,29
|
|
20240806,120500,19787509135,3025,3025,3030,3020,3472
|
|
20240806,120400,19777006370,3025,3025,3035,3025,1541
|
|
20240806,120300,19772344765,3025,3025,3030,3025,363
|
|
20240806,120200,19771245930,3030,3025,3030,3025,8217
|
|
20240806,120100,19746379195,3025,3020,3025,3020,1387
|
|
20240806,120000,19742187500,3020,3040,3040,3015,6469
|
|
20240806,115900,19722625885,3040,3045,3045,3040,2611
|
|
20240806,115800,19714679975,3045,3045,3045,3040,1369
|
|
20240806,115700,19710515055,3040,3040,3040,3035,1913
|
|
20240806,115600,19704699675,3040,3030,3040,3025,2952
|
|
20240806,115500,19695750600,3030,3035,3040,3030,5061
|
|
20240806,115400,19680401980,3035,3050,3050,3030,18851
|
|
20240806,115300,19623102285,3050,3050,3050,3045,273
|
|
20240806,115200,19622270965,3050,3050,3050,3045,2202
|
|
20240806,115100,19615564700,3050,3045,3050,3045,814
|
|
20240806,115000,19613084430,3055,3050,3055,3045,3473
|
|
20240806,114900,19602494405,3060,3060,3065,3045,20657
|
|
20240806,114800,19539343210,3055,3045,3060,3045,19985
|
|
20240806,114700,19478319950,3045,3045,3045,3045,1641
|
|
20240806,114600,19473323105,3050,3045,3050,3045,3297
|
|
20240806,114500,19463277445,3045,3045,3050,3040,13590
|
|
20240806,114400,19421894715,3045,3040,3045,3040,4000
|
|
20240806,114300,19409733545,3045,3035,3045,3035,13480
|
|
20240806,114200,19368754105,3035,3035,3050,3030,32069
|
|
20240806,114100,19271192085,3035,3040,3040,3025,3251
|
|
20240806,114000,19261329510,3040,3035,3040,3030,10134
|
|
20240806,113900,19230575110,3030,3035,3035,3030,5530
|
|
20240806,113800,19213792065,3030,3020,3040,3020,15728
|
|
20240806,113700,19166102830,3025,3020,3030,3015,10642
|
|
20240806,113600,19133932200,3020,3020,3020,3020,1073
|
|
20240806,113500,19130691740,3020,3030,3030,3020,5921
|
|
20240806,113400,19112779515,3030,3025,3030,3020,5555
|
|
20240806,113300,19095985525,3025,3025,3030,3025,5214
|
|
20240806,113200,19080213145,3025,3025,3030,3025,3545
|
|
20240806,113100,19069478855,3025,3025,3025,3020,8023
|
|
20240806,113000,19045210385,3020,3025,3030,3020,4092
|
|
20240806,112900,19032831995,3020,3025,3025,3020,1951
|
|
20240806,112800,19026931315,3025,3025,3030,3025,10201
|
|
20240806,112700,18996067395,3025,3020,3025,3020,8662
|
|
20240806,112600,18969907455,3020,3000,3020,3000,27960
|
|
20240806,112500,18885703825,3005,3005,3005,3000,799
|
|
20240806,112400,18883306145,3000,3005,3005,3000,1180
|
|
20240806,112300,18879765135,3000,3005,3010,3000,1821
|
|
20240806,112200,18874292315,3005,3005,3005,3005,3648
|
|
20240806,112100,18863330075,3005,3005,3005,3005,2555
|
|
20240806,112000,18855652300,3005,3010,3010,3000,944
|
|
20240806,111900,18852815380,3010,3005,3010,3005,5325
|
|
20240806,111800,18836813735,3005,3005,3005,3000,5161
|
|
20240806,111700,18821307590,3005,3000,3005,2995,1800
|
|
20240806,111600,18815907540,3000,2995,3000,2990,1173
|
|
20240806,111500,18812392195,2995,2980,2995,2980,3823
|
|
20240806,111400,18800966950,2985,2980,2990,2980,4630
|
|
20240806,111300,18787164285,2985,2980,2985,2980,5826
|
|
20240806,111200,18769801600,2985,2985,2985,2980,2441
|
|
20240806,111100,18762523425,2980,2985,2985,2980,1711
|
|
20240806,111000,18757420645,2985,2985,2985,2975,6436
|
|
20240806,110900,18738236875,2990,2985,2995,2980,14860
|
|
20240806,110800,18693931500,2985,3000,3000,2985,7025
|
|
20240806,110700,18672892690,3000,3000,3005,3000,4600
|
|
20240806,110600,18659092685,3000,3000,3010,2995,7001
|
|
20240806,110500,18638093445,3000,3010,3010,3000,6084
|
|
20240806,110400,18619789115,3010,3010,3010,3005,6560
|
|
20240806,110300,18600043530,3010,3005,3010,3000,3470
|
|
20240806,110200,18589619960,3005,2990,3005,2990,18616
|
|
20240806,110100,18533797355,2995,3005,3005,2995,4606
|
|
20240806,110000,18519988805,3005,3000,3005,3000,1767
|
|
20240806,105900,18514686800,3000,3000,3000,2995,2608
|
|
20240806,105800,18506863300,3000,3005,3005,3000,2138
|
|
20240806,105700,18500441950,3005,2995,3010,2995,6683
|
|
20240806,105600,18480382750,2995,2995,2995,2990,5380
|
|
20240806,105500,18464285055,2990,2995,2995,2990,1922
|
|
20240806,105400,18458528670,2995,3000,3000,2995,3007
|
|
20240806,105300,18449520155,3000,3005,3005,2990,10095
|
|
20240806,105200,18419259130,3005,3005,3005,2990,1747
|
|
20240806,105100,18414021155,3000,2995,3005,2990,5981
|
|
20240806,105000,18396085605,3000,3010,3010,3000,10290
|
|
20240806,104900,18365160770,3010,3005,3015,3005,19779
|
|
20240806,104800,18305618105,3005,2990,3005,2990,14693
|
|
20240806,104700,18261568895,2980,2970,2980,2965,14359
|
|
20240806,104600,18218889855,2975,2990,2995,2975,14438
|
|
20240806,104500,18175824455,2990,2985,2995,2980,6988
|
|
20240806,104400,18154931205,2985,2985,3005,2975,39007
|
|
20240806,104300,18037961915,2985,2975,2985,2965,23006
|
|
20240806,104200,17969520720,2965,2985,2985,2960,36249
|
|
20240806,104100,17861845850,2985,2985,2985,2975,36447
|
|
20240806,104000,17753232910,2985,2985,3000,2980,19750
|
|
20240806,103900,17694236580,2985,3010,3010,2985,91311
|
|
20240806,103800,17420238140,3010,3015,3015,3010,8367
|
|
20240806,103700,17395051960,3015,3015,3020,3010,3629
|
|
20240806,103600,17384114785,3015,3015,3020,3015,14095
|
|
20240806,103500,17341606800,3015,3015,3020,3015,5720
|
|
20240806,103400,17324360390,3015,3015,3020,3010,7363
|
|
20240806,103300,17302147025,3010,3010,3020,3005,22483
|
|
20240806,103200,17234519880,3010,3005,3015,3000,21419
|
|
20240806,103100,17170159240,3000,3010,3010,3000,38795
|
|
20240806,103000,17053641280,3005,3010,3015,3005,25438
|
|
20240806,102900,16977081485,3010,3015,3020,3005,30688
|
|
20240806,102800,16884741335,3015,3010,3025,3010,27543
|
|
20240806,102700,16801617050,3010,3020,3025,3010,13414
|
|
20240806,102600,16761146205,3020,3020,3030,3010,21130
|
|
20240806,102500,16697363680,3020,3025,3025,3010,35450
|
|
20240806,102400,16590365335,3025,3030,3030,3025,6705
|
|
20240806,102300,16570075825,3030,3040,3045,3030,10927
|
|
20240806,102200,16536916870,3045,3030,3045,3025,21212
|
|
20240806,102100,16472618645,3030,3045,3050,3030,34991
|
|
20240806,102000,16366238665,3045,3040,3045,3015,72887
|
|
20240806,101900,16145716695,3035,3070,3080,3035,84432
|
|
20240806,101800,15888171045,3070,3060,3070,3050,37327
|
|
20240806,101700,15774104685,3060,3095,3095,3045,177450
|
|
20240806,101600,15230292805,3085,3100,3110,3085,23891
|
|
20240806,101500,15156315025,3110,3110,3115,3095,40760
|
|
20240806,101400,15029720760,3100,3100,3115,3095,37226
|
|
20240806,101300,14914101830,3105,3090,3105,3090,33862
|
|
20240806,101200,14809234275,3095,3095,3095,3075,21043
|
|
20240806,101100,14744229885,3080,3110,3110,3070,82245
|
|
20240806,101000,14490139700,3110,3130,3130,3105,37260
|
|
20240806,100900,14374054695,3115,3120,3130,3110,25664
|
|
20240806,100800,14293933375,3120,3100,3120,3095,22801
|
|
20240806,100700,14223137235,3115,3130,3135,3100,75266
|
|
20240806,100600,13988111160,3125,3125,3130,3120,29955
|
|
20240806,100500,13894405890,3125,3115,3125,3115,34650
|
|
20240806,100400,13786263985,3115,3110,3115,3110,15248
|
|
20240806,100300,13738794005,3110,3090,3110,3090,46011
|
|
20240806,100200,13596161955,3090,3095,3100,3090,16455
|
|
20240806,100100,13545267645,3095,3095,3100,3080,69593
|
|
20240806,100000,13330220225,3095,3100,3105,3090,14781
|
|
20240806,095900,13284461095,3100,3105,3105,3090,58380
|
|
20240806,095800,13103585345,3110,3130,3130,3105,53847
|
|
20240806,095700,12935797550,3130,3130,3130,3120,14048
|
|
20240806,095600,12891868490,3130,3120,3135,3110,35641
|
|
20240806,095500,12780558090,3130,3135,3140,3110,15822
|
|
20240806,095400,12731028810,3135,3120,3135,3110,81243
|
|
20240806,095300,12477394365,3125,3125,3130,3120,23241
|
|
20240806,095200,12404829350,3125,3125,3140,3125,31496
|
|
20240806,095100,12306234760,3125,3140,3140,3115,33902
|
|
20240806,095000,12200112170,3140,3115,3145,3110,95385
|
|
20240806,094900,11901857510,3110,3125,3130,3110,35256
|
|
20240806,094800,11791800855,3125,3115,3130,3110,33288
|
|
20240806,094700,11687877080,3115,3120,3130,3095,64922
|
|
20240806,094600,11485684985,3125,3105,3130,3100,63060
|
|
20240806,094500,11289227885,3100,3085,3105,3085,72054
|
|
20240806,094400,11066206165,3085,3085,3090,3085,14512
|
|
20240806,094300,11021368425,3090,3085,3090,3065,29373
|
|
20240806,094200,10930918585,3085,3070,3085,3070,43429
|
|
20240806,094100,10797338640,3070,3060,3070,3055,32647
|
|
20240806,094000,10697381665,3060,3060,3070,3060,39878
|
|
20240806,093900,10575227165,3060,3065,3080,3060,31184
|
|
20240806,093800,10479568015,3070,3060,3080,3055,49262
|
|
20240806,093700,10328518005,3070,3080,3085,3045,142034
|
|
20240806,093600,9893903460,3080,3100,3130,3065,258644
|
|
20240806,093500,9090104430,3100,3080,3100,3080,144967
|
|
20240806,093400,8642574615,3075,3075,3075,3075,0
|
|
20240806,093300,8642574615,3075,3070,3075,3065,69888
|
|
20240806,093200,8427796495,3070,3065,3070,3060,20279
|
|
20240806,093100,8365612000,3065,3050,3075,3040,101533
|
|
20240806,093000,8054568245,3045,3040,3055,3025,61209
|
|
20240806,092900,7868089350,3040,3040,3045,3020,62649
|
|
20240806,092800,7678144225,3035,3050,3060,3035,46974
|
|
20240806,092700,7534975550,3050,3050,3065,3040,24317
|
|
20240806,092600,7460805955,3050,3040,3060,3030,88439
|
|
20240806,092500,7191495770,3040,3045,3050,3040,31914
|
|
20240806,092400,7094381180,3045,3055,3065,3020,57373
|
|
20240806,092300,6919758550,3060,3025,3070,3015,135079
|
|
20240806,092200,6508235210,3030,3035,3055,3025,97860
|
|
20240806,092100,6210846490,3025,3010,3040,3010,94674
|
|
20240806,092000,5924662880,3010,3025,3030,2990,143457
|
|
20240806,091900,5492929905,3030,2975,3040,2975,211595
|
|
20240806,091800,4856684920,2970,2960,2985,2955,102503
|
|
20240806,091700,4552667995,2960,2970,2990,2945,65708
|
|
20240806,091600,4357417490,2970,2950,2970,2935,75163
|
|
20240806,091500,4135020265,2955,2925,2960,2915,90821
|
|
20240806,091400,3868210070,2920,2930,2935,2905,59103
|
|
20240806,091300,3695579870,2935,2915,2940,2910,63604
|
|
20240806,091200,3509603950,2915,2905,2920,2870,62988
|
|
20240806,091100,3327486730,2910,2835,2910,2830,42781
|
|
20240806,091000,3204205370,2830,2830,2830,2820,9002
|
|
20240806,090900,3178767925,2825,2830,2830,2810,41483
|
|
20240806,090800,3061839105,2830,2850,2850,2825,22270
|
|
20240806,090700,2998621810,2845,2870,2875,2845,28138
|
|
20240806,090600,2918211635,2870,2925,2930,2870,98534
|
|
20240806,090500,2631875685,2930,2945,2955,2920,64071
|
|
20240806,090400,2443907435,2945,2930,2945,2910,79726
|
|
20240806,090300,2210775185,2930,2920,2945,2910,41869
|
|
20240806,090200,2088031580,2920,2910,2930,2910,56433
|
|
20240806,090100,1923333280,2915,2925,2940,2880,161834
|
|
20240806,090000,1450982190,2905,2800,2970,2800,504156
|