590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184700,9381796230,3100,3100,3100,3100,27396
|
|
20240807,184600,9381796230,3100,3100,3100,3100,0
|
|
20240807,184500,9381796230,3100,3100,3100,3100,0
|
|
20240807,184400,9381796230,3100,3100,3100,3100,0
|
|
20240807,184300,9381796230,3100,3100,3100,3100,0
|
|
20240807,184200,9381796230,3100,3100,3100,3100,0
|
|
20240807,184100,9381796230,3100,3100,3100,3100,0
|
|
20240807,184000,9381796230,3100,3100,3100,3100,0
|
|
20240807,183900,9381796230,3100,3100,3100,3100,0
|
|
20240807,183800,9381796230,3100,3100,3100,3100,0
|
|
20240807,183700,9381796230,3100,3100,3100,3100,0
|
|
20240807,183600,9381796230,3100,3100,3100,3100,0
|
|
20240807,183500,9381796230,3100,3100,3100,3100,0
|
|
20240807,183400,9381796230,3100,3100,3100,3100,0
|
|
20240807,183300,9381796230,3100,3100,3100,3100,0
|
|
20240807,183200,9381796230,3100,3100,3100,3100,0
|
|
20240807,183100,9381796230,3100,3100,3100,3100,0
|
|
20240807,183000,9381796230,3100,3100,3100,3100,0
|
|
20240807,182900,9381796230,3100,3100,3100,3100,0
|
|
20240807,182800,9381796230,3100,3100,3100,3100,0
|
|
20240807,182700,9381796230,3100,3100,3100,3100,0
|
|
20240807,182600,9381796230,3100,3100,3100,3100,0
|
|
20240807,182500,9381796230,3100,3100,3100,3100,0
|
|
20240807,182400,9381796230,3100,3100,3100,3100,0
|
|
20240807,182300,9381796230,3100,3100,3100,3100,0
|
|
20240807,182200,9381796230,3100,3100,3100,3100,0
|
|
20240807,182100,9381796230,3100,3100,3100,3100,0
|
|
20240807,182000,9381796230,3100,3100,3100,3100,0
|
|
20240807,181900,9381796230,3100,3100,3100,3100,0
|
|
20240807,181800,9381796230,3100,3100,3100,3100,0
|
|
20240807,181700,9381796230,3100,3100,3100,3100,27396
|
|
20240807,181600,9381796230,3100,3100,3100,3100,0
|
|
20240807,181500,9381796230,3100,3100,3100,3100,0
|
|
20240807,181400,9381796230,3100,3100,3100,3100,0
|
|
20240807,181300,9381796230,3100,3100,3100,3100,0
|
|
20240807,181200,9381796230,3100,3100,3100,3100,0
|
|
20240807,181100,9381796230,3100,3100,3100,3100,0
|
|
20240807,181000,9381796230,3100,3100,3100,3100,0
|
|
20240807,180900,9381796230,3100,3100,3100,3100,0
|
|
20240807,180800,9381796230,3100,3100,3100,3100,0
|
|
20240807,180700,9381796230,3100,3100,3100,3100,0
|
|
20240807,180600,9381796230,3100,3100,3100,3100,0
|
|
20240807,180500,9381796230,3100,3100,3100,3100,0
|
|
20240807,180400,9381796230,3100,3100,3100,3100,0
|
|
20240807,180300,9381796230,3100,3100,3100,3100,0
|
|
20240807,180200,9381796230,3100,3100,3100,3100,0
|
|
20240807,180100,9381796230,3100,3100,3100,3100,0
|
|
20240807,180000,9381796230,3100,3100,3100,3100,0
|
|
20240807,175900,9381796230,3100,3100,3100,3100,0
|
|
20240807,175800,9381796230,3100,3100,3100,3100,0
|
|
20240807,175700,9381796230,3100,3100,3100,3100,0
|
|
20240807,175600,9381796230,3100,3100,3100,3100,0
|
|
20240807,175500,9381796230,3100,3100,3100,3100,0
|
|
20240807,175400,9381796230,3100,3100,3100,3100,0
|
|
20240807,175300,9381796230,3100,3100,3100,3100,0
|
|
20240807,175200,9381796230,3100,3100,3100,3100,0
|
|
20240807,175100,9381796230,3100,3100,3100,3100,0
|
|
20240807,175000,9381796230,3100,3100,3100,3100,0
|
|
20240807,174900,9381796230,3100,3100,3100,3100,0
|
|
20240807,174800,9381796230,3100,3100,3100,3100,0
|
|
20240807,174700,9381796230,3100,3100,3100,3100,27396
|
|
20240807,174600,9381796230,3100,3100,3100,3100,0
|
|
20240807,174500,9381796230,3100,3100,3100,3100,0
|
|
20240807,174400,9381796230,3100,3100,3100,3100,0
|
|
20240807,174300,9381796230,3100,3100,3100,3100,0
|
|
20240807,174200,9381796230,3100,3100,3100,3100,0
|
|
20240807,174100,9381796230,3100,3100,3100,3100,0
|
|
20240807,174000,9381796230,3100,3100,3100,3100,0
|
|
20240807,173900,9381796230,3100,3100,3100,3100,0
|
|
20240807,173800,9381796230,3100,3100,3100,3100,0
|
|
20240807,173700,9381796230,3100,3100,3100,3100,0
|
|
20240807,173600,9381796230,3100,3100,3100,3100,0
|
|
20240807,173500,9381796230,3100,3100,3100,3100,0
|
|
20240807,173400,9381796230,3100,3100,3100,3100,0
|
|
20240807,173300,9381796230,3100,3100,3100,3100,0
|
|
20240807,173200,9381796230,3100,3100,3100,3100,0
|
|
20240807,173100,9381796230,3100,3100,3100,3100,0
|
|
20240807,173000,9381796230,3100,3100,3100,3100,0
|
|
20240807,172900,9381796230,3100,3100,3100,3100,0
|
|
20240807,172800,9381796230,3100,3100,3100,3100,0
|
|
20240807,172700,9381796230,3100,3100,3100,3100,0
|
|
20240807,172600,9381796230,3100,3100,3100,3100,0
|
|
20240807,172500,9381796230,3100,3100,3100,3100,0
|
|
20240807,172400,9381796230,3100,3100,3100,3100,0
|
|
20240807,172300,9381796230,3100,3100,3100,3100,0
|
|
20240807,172200,9381796230,3100,3100,3100,3100,0
|
|
20240807,172100,9381796230,3100,3100,3100,3100,0
|
|
20240807,172000,9381796230,3100,3100,3100,3100,0
|
|
20240807,171900,9381796230,3100,3100,3100,3100,0
|
|
20240807,171800,9381796230,3100,3100,3100,3100,0
|
|
20240807,171700,9381796230,3100,3100,3100,3100,27396
|
|
20240807,171600,9381796230,3100,3100,3100,3100,0
|
|
20240807,171500,9381796230,3100,3100,3100,3100,0
|
|
20240807,171400,9381796230,3100,3100,3100,3100,0
|
|
20240807,171300,9381796230,3100,3100,3100,3100,0
|
|
20240807,171200,9381796230,3100,3100,3100,3100,0
|
|
20240807,171100,9381796230,3100,3100,3100,3100,0
|
|
20240807,171000,9381796230,3100,3100,3100,3100,0
|
|
20240807,170900,9381796230,3100,3100,3100,3100,0
|
|
20240807,170800,9381796230,3100,3100,3100,3100,0
|
|
20240807,170700,9381796230,3100,3100,3100,3100,0
|
|
20240807,170600,9381796230,3100,3100,3100,3100,0
|
|
20240807,170500,9381796230,3100,3100,3100,3100,0
|
|
20240807,170400,9381796230,3100,3100,3100,3100,0
|
|
20240807,170300,9381796230,3100,3100,3100,3100,0
|
|
20240807,170200,9381796230,3100,3100,3100,3100,0
|
|
20240807,170100,9381796230,3100,3100,3100,3100,0
|
|
20240807,170000,9381796230,3100,3100,3100,3100,0
|
|
20240807,165900,9381796230,3100,3100,3100,3100,0
|
|
20240807,165800,9381796230,3100,3100,3100,3100,0
|
|
20240807,165700,9381796230,3100,3100,3100,3100,0
|
|
20240807,165600,9381796230,3100,3100,3100,3100,0
|
|
20240807,165500,9381796230,3100,3100,3100,3100,0
|
|
20240807,165400,9381796230,3100,3100,3100,3100,0
|
|
20240807,165300,9381796230,3100,3100,3100,3100,0
|
|
20240807,165200,9381796230,3100,3100,3100,3100,0
|
|
20240807,165100,9381796230,3100,3100,3100,3100,0
|
|
20240807,165000,9381796230,3100,3100,3100,3100,0
|
|
20240807,164900,9381796230,3100,3100,3100,3100,0
|
|
20240807,164800,9381796230,3100,3100,3100,3100,0
|
|
20240807,164700,9381796230,3100,3100,3100,3100,27396
|
|
20240807,164600,9381796230,3100,3100,3100,3100,0
|
|
20240807,164500,9381796230,3100,3100,3100,3100,0
|
|
20240807,164400,9381796230,3100,3100,3100,3100,0
|
|
20240807,164300,9381796230,3100,3100,3100,3100,0
|
|
20240807,164200,9381796230,3100,3100,3100,3100,0
|
|
20240807,164100,9381796230,3100,3100,3100,3100,0
|
|
20240807,164000,9381796230,3100,3100,3100,3100,0
|
|
20240807,163900,9381796230,3100,3100,3100,3100,0
|
|
20240807,163800,9381796230,3100,3100,3100,3100,0
|
|
20240807,163700,9381796230,3100,3100,3100,3100,0
|
|
20240807,163600,9381796230,3100,3100,3100,3100,0
|
|
20240807,163500,9381796230,3100,3100,3100,3100,0
|
|
20240807,163400,9381796230,3100,3100,3100,3100,0
|
|
20240807,163300,9381796230,3100,3100,3100,3100,0
|
|
20240807,163200,9381796230,3100,3100,3100,3100,0
|
|
20240807,163100,9381796230,3100,3100,3100,3100,0
|
|
20240807,163000,9381796230,3100,3100,3100,3100,0
|
|
20240807,162900,9381796230,3100,3100,3100,3100,0
|
|
20240807,162800,9381796230,3100,3100,3100,3100,0
|
|
20240807,162700,9381796230,3100,3100,3100,3100,0
|
|
20240807,162600,9381796230,3100,3100,3100,3100,0
|
|
20240807,162500,9381796230,3100,3100,3100,3100,0
|
|
20240807,162400,9381796230,3100,3100,3100,3100,0
|
|
20240807,162300,9381796230,3100,3100,3100,3100,0
|
|
20240807,162200,9381796230,3100,3100,3100,3100,0
|
|
20240807,162100,9381796230,3100,3100,3100,3100,0
|
|
20240807,162000,9381796230,3100,3100,3100,3100,0
|
|
20240807,161900,9381796230,3100,3100,3100,3100,0
|
|
20240807,161800,9381796230,3100,3100,3100,3100,0
|
|
20240807,161700,9381796230,3100,3100,3100,3100,27396
|
|
20240807,161600,9381796230,3100,3100,3100,3100,0
|
|
20240807,161500,9381796230,3100,3100,3100,3100,0
|
|
20240807,161400,9381796230,3100,3100,3100,3100,0
|
|
20240807,161300,9381796230,3100,3100,3100,3100,0
|
|
20240807,161200,9381796230,3100,3100,3100,3100,0
|
|
20240807,161100,9381796230,3100,3100,3100,3100,0
|
|
20240807,161000,9381796230,3100,3100,3100,3100,0
|
|
20240807,160900,9381796230,3100,3100,3100,3100,0
|
|
20240807,160800,9381796230,3100,3100,3100,3100,0
|
|
20240807,160700,9381796230,3100,3100,3100,3100,0
|
|
20240807,160600,9381796230,3100,3100,3100,3100,0
|
|
20240807,160500,9381796230,3100,3100,3100,3100,0
|
|
20240807,160400,9381796230,3100,3100,3100,3100,0
|
|
20240807,160300,9381796230,3100,3100,3100,3100,0
|
|
20240807,160200,9381796230,3100,3100,3100,3100,0
|
|
20240807,160100,9381796230,3100,3100,3100,3100,0
|
|
20240807,160000,9381796230,3100,3100,3100,3100,0
|
|
20240807,155900,9381796230,3100,3100,3100,3100,0
|
|
20240807,155800,9381796230,3100,3100,3100,3100,0
|
|
20240807,155700,9381796230,3100,3100,3100,3100,0
|
|
20240807,155600,9381796230,3100,3100,3100,3100,0
|
|
20240807,155500,9381796230,3100,3100,3100,3100,0
|
|
20240807,155400,9381796230,3100,3100,3100,3100,0
|
|
20240807,155300,9381796230,3100,3100,3100,3100,0
|
|
20240807,155200,9381796230,3100,3100,3100,3100,0
|
|
20240807,155100,9381796230,3100,3100,3100,3100,0
|
|
20240807,155000,9381796230,3100,3100,3100,3100,0
|
|
20240807,154900,9381796230,3100,3100,3100,3100,0
|
|
20240807,154800,9381796230,3100,3100,3100,3100,0
|
|
20240807,154700,9381796230,3100,3100,3100,3100,27396
|
|
20240807,154600,9381796230,3100,3100,3100,3100,0
|
|
20240807,154500,9381796230,3100,3100,3100,3100,0
|
|
20240807,154400,9381796230,3100,3100,3100,3100,0
|
|
20240807,154300,9381796230,3100,3100,3100,3100,0
|
|
20240807,154200,9381796230,3100,3100,3100,3100,0
|
|
20240807,154100,9381796230,3100,3100,3100,3100,0
|
|
20240807,154000,9381796230,3100,3100,3100,3100,0
|
|
20240807,153900,9381796230,3100,3100,3100,3100,0
|
|
20240807,153800,9381796230,3100,3100,3100,3100,0
|
|
20240807,153700,9381796230,3100,3100,3100,3100,0
|
|
20240807,153600,9381796230,3100,3100,3100,3100,0
|
|
20240807,153500,9381796230,3100,3100,3100,3100,0
|
|
20240807,153400,9381796230,3100,3100,3100,3100,0
|
|
20240807,153300,9381796230,3100,3100,3100,3100,0
|
|
20240807,153200,9381796230,3100,3100,3100,3100,0
|
|
20240807,153100,9381796230,3100,3100,3100,3100,0
|
|
20240807,153000,9381796230,3100,3100,3100,3100,27396
|
|
20240807,152900,9296868630,3105,3105,3105,3105,0
|
|
20240807,152800,9296868630,3105,3105,3105,3105,0
|
|
20240807,152700,9296868630,3105,3105,3105,3105,0
|
|
20240807,152600,9296868630,3105,3105,3105,3105,0
|
|
20240807,152500,9296868630,3105,3105,3105,3105,0
|
|
20240807,152400,9296868630,3105,3105,3105,3105,0
|
|
20240807,152300,9296868630,3105,3105,3105,3105,0
|
|
20240807,152200,9296868630,3105,3105,3105,3105,0
|
|
20240807,152100,9296868630,3105,3105,3105,3105,0
|
|
20240807,152000,9296868630,3105,3105,3105,3105,0
|
|
20240807,151900,9296868630,3105,3110,3115,3100,17168
|
|
20240807,151800,9243566910,3105,3110,3110,3105,3780
|
|
20240807,151700,9231820205,3110,3110,3110,3110,588
|
|
20240807,151600,9229991525,3110,3110,3110,3105,2248
|
|
20240807,151500,9223003915,3105,3105,3110,3105,1109
|
|
20240807,151400,9219557535,3105,3110,3110,3105,3391
|
|
20240807,151300,9209015405,3110,3110,3110,3105,3642
|
|
20240807,151200,9197706895,3105,3110,3110,3105,3406
|
|
20240807,151100,9187129720,3105,3105,3110,3105,230
|
|
20240807,151000,9186415520,3110,3110,3110,3110,776
|
|
20240807,150900,9184002160,3110,3110,3115,3110,3302
|
|
20240807,150800,9173726715,3110,3110,3110,3100,1489
|
|
20240807,150700,9169098920,3110,3110,3115,3100,5701
|
|
20240807,150600,9151352780,3100,3110,3115,3100,7284
|
|
20240807,150500,9128730195,3110,3100,3115,3100,12212
|
|
20240807,150400,9090820120,3100,3100,3105,3095,8457
|
|
20240807,150300,9064620605,3100,3100,3100,3095,392
|
|
20240807,150200,9063407050,3100,3105,3105,3095,3773
|
|
20240807,150100,9051707785,3105,3100,3105,3100,2304
|
|
20240807,150000,9044561130,3105,3105,3105,3100,1073
|
|
20240807,145900,9041234805,3100,3105,3110,3100,1412
|
|
20240807,145800,9036848120,3110,3110,3110,3100,824
|
|
20240807,145700,9034285700,3100,3100,3110,3100,4004
|
|
20240807,145600,9021873230,3100,3100,3110,3100,12102
|
|
20240807,145500,8984327010,3105,3110,3115,3105,970
|
|
20240807,145400,8981310830,3110,3100,3110,3090,16073
|
|
20240807,145300,8931418770,3100,3100,3100,3090,8641
|
|
20240807,145200,8904675225,3100,3095,3100,3090,11028
|
|
20240807,145100,8870598650,3090,3105,3105,3090,8645
|
|
20240807,145000,8843846415,3105,3105,3105,3100,129
|
|
20240807,144900,8843446470,3105,3105,3105,3100,18335
|
|
20240807,144800,8786606625,3105,3105,3110,3100,5749
|
|
20240807,144700,8768772485,3110,3110,3110,3105,13149
|
|
20240807,144600,8727944815,3105,3115,3115,3105,2205
|
|
20240807,144500,8721093920,3115,3105,3115,3105,4164
|
|
20240807,144400,8708143865,3115,3105,3115,3100,30100
|
|
20240807,144300,8614621020,3110,3110,3110,3105,10431
|
|
20240807,144200,8582232710,3110,3110,3115,3105,2322
|
|
20240807,144100,8575011270,3110,3110,3110,3105,9713
|
|
20240807,144000,8544804450,3110,3115,3115,3110,2477
|
|
20240807,143900,8537093705,3110,3110,3115,3110,2104
|
|
20240807,143800,8530548065,3115,3115,3115,3110,2490
|
|
20240807,143700,8522803580,3115,3120,3125,3110,9695
|
|
20240807,143600,8492602880,3120,3120,3125,3115,3577
|
|
20240807,143500,8481442670,3125,3120,3125,3115,3841
|
|
20240807,143400,8469467815,3125,3120,3125,3120,45
|
|
20240807,143300,8469327390,3120,3120,3120,3115,1668
|
|
20240807,143200,8464123275,3115,3120,3120,3115,3028
|
|
20240807,143100,8454675920,3125,3130,3130,3125,369
|
|
20240807,143000,8453521495,3130,3125,3130,3120,6594
|
|
20240807,142900,8432895745,3125,3125,3125,3125,47
|
|
20240807,142800,8432748870,3125,3115,3125,3115,642
|
|
20240807,142700,8430743850,3115,3120,3125,3115,522
|
|
20240807,142600,8429112765,3125,3120,3125,3120,1138
|
|
20240807,142500,8425561450,3125,3125,3125,3120,805
|
|
20240807,142400,8423049585,3125,3125,3125,3125,269
|
|
20240807,142300,8422208960,3125,3120,3125,3120,2968
|
|
20240807,142200,8412947135,3125,3120,3125,3120,333
|
|
20240807,142100,8411907695,3120,3120,3135,3120,26559
|
|
20240807,142000,8328840425,3115,3115,3115,3115,466
|
|
20240807,141900,8327388835,3120,3120,3120,3115,967
|
|
20240807,141800,8324376045,3120,3120,3120,3115,2299
|
|
20240807,141700,8317212560,3120,3120,3120,3120,1605
|
|
20240807,141600,8312204960,3120,3120,3120,3120,1064
|
|
20240807,141500,8308885280,3120,3120,3120,3115,2587
|
|
20240807,141400,8300813870,3115,3120,3120,3115,1336
|
|
20240807,141300,8296646475,3115,3120,3120,3115,2056
|
|
20240807,141200,8290236760,3120,3120,3120,3120,104
|
|
20240807,141100,8289912280,3115,3120,3120,3115,857
|
|
20240807,141000,8287241200,3120,3115,3120,3115,3202
|
|
20240807,140900,8277261670,3120,3115,3120,3115,1461
|
|
20240807,140800,8272706415,3120,3115,3120,3115,569
|
|
20240807,140700,8270933830,3115,3115,3120,3115,1040
|
|
20240807,140600,8267693720,3120,3120,3120,3115,511
|
|
20240807,140500,8266100040,3120,3120,3120,3115,965
|
|
20240807,140400,8263089455,3120,3110,3120,3110,1089
|
|
20240807,140300,8259692635,3110,3115,3115,3110,1602
|
|
20240807,140200,8254704935,3115,3115,3120,3115,13161
|
|
20240807,140100,8213708415,3115,3120,3120,3115,2141
|
|
20240807,140000,8207029195,3115,3120,3125,3115,5017
|
|
20240807,135900,8191389350,3120,3120,3125,3120,848
|
|
20240807,135800,8188743300,3120,3125,3130,3120,4494
|
|
20240807,135700,8174698560,3125,3125,3125,3125,5
|
|
20240807,135600,8174682935,3125,3130,3130,3125,650
|
|
20240807,135500,8172650185,3130,3135,3135,3130,3200
|
|
20240807,135400,8162629715,3135,3130,3135,3130,6020
|
|
20240807,135300,8143787110,3130,3130,3130,3125,722
|
|
20240807,135200,8141529250,3130,3125,3130,3120,1858
|
|
20240807,135100,8135723495,3120,3125,3125,3120,19987
|
|
20240807,135000,8073321825,3130,3130,3130,3125,507
|
|
20240807,134900,8071737440,3130,3130,3130,3125,1086
|
|
20240807,134800,8068343665,3125,3135,3135,3125,2406
|
|
20240807,134700,8060813335,3130,3130,3135,3130,3148
|
|
20240807,134600,8050953345,3130,3130,3130,3130,1471
|
|
20240807,134500,8046349115,3130,3130,3130,3125,2332
|
|
20240807,134400,8039057190,3130,3125,3130,3120,6287
|
|
20240807,134300,8019401570,3125,3130,3130,3125,815
|
|
20240807,134200,8016853620,3130,3135,3135,3125,2682
|
|
20240807,134100,8008460135,3130,3130,3140,3130,1879
|
|
20240807,134000,8002578855,3130,3135,3140,3125,1812
|
|
20240807,133900,7996897275,3135,3135,3140,3135,1370
|
|
20240807,133800,7992601825,3135,3130,3140,3130,1197
|
|
20240807,133700,7988854055,3140,3135,3140,3130,2194
|
|
20240807,133600,7981975220,3125,3135,3135,3125,2976
|
|
20240807,133500,7972658315,3140,3140,3140,3140,34
|
|
20240807,133400,7972551555,3140,3140,3140,3140,1
|
|
20240807,133300,7972548415,3130,3135,3145,3130,3885
|
|
20240807,133200,7960351340,3140,3130,3140,3130,8254
|
|
20240807,133100,7934449340,3130,3135,3135,3130,368
|
|
20240807,133000,7933296425,3135,3135,3135,3130,1768
|
|
20240807,132900,7927762265,3135,3135,3140,3125,4179
|
|
20240807,132800,7914686310,3135,3135,3140,3135,2736
|
|
20240807,132700,7906101415,3135,3135,3140,3130,419
|
|
20240807,132600,7904788300,3130,3125,3135,3125,5520
|
|
20240807,132500,7887494635,3130,3130,3130,3130,556
|
|
20240807,132400,7885754355,3130,3135,3135,3130,2286
|
|
20240807,132300,7878599170,3135,3140,3140,3135,1075
|
|
20240807,132200,7875229040,3125,3130,3130,3125,3042
|
|
20240807,132100,7865710065,3130,3125,3130,3125,104
|
|
20240807,132000,7865385050,3125,3125,3130,3125,655
|
|
20240807,131900,7863338075,3125,3130,3130,3125,914
|
|
20240807,131800,7860479770,3130,3135,3140,3130,5505
|
|
20240807,131700,7843236215,3140,3145,3145,3135,3261
|
|
20240807,131600,7832996490,3140,3140,3145,3140,1289
|
|
20240807,131500,7828948630,3140,3145,3145,3140,4235
|
|
20240807,131400,7815645705,3145,3145,3145,3145,193
|
|
20240807,131300,7815038720,3150,3140,3150,3140,14543
|
|
20240807,131200,7769312815,3140,3130,3145,3130,12428
|
|
20240807,131100,7730311830,3135,3125,3135,3125,3566
|
|
20240807,131000,7719164585,3130,3135,3135,3130,2335
|
|
20240807,130900,7711855880,3135,3140,3140,3135,4132
|
|
20240807,130800,7698883160,3140,3135,3140,3130,10274
|
|
20240807,130700,7666649285,3135,3130,3135,3130,996
|
|
20240807,130600,7663527685,3135,3135,3135,3135,36
|
|
20240807,130500,7663414825,3135,3135,3135,3130,386
|
|
20240807,130400,7662205215,3135,3130,3135,3130,31
|
|
20240807,130300,7662108180,3130,3130,3135,3130,1068
|
|
20240807,130200,7658765330,3135,3135,3135,3130,2066
|
|
20240807,130100,7652293420,3130,3135,3135,3130,4414
|
|
20240807,130000,7638474925,3135,3130,3135,3125,6679
|
|
20240807,125900,7617566370,3130,3130,3130,3125,304
|
|
20240807,125800,7616616350,3130,3130,3130,3130,4370
|
|
20240807,125700,7602938250,3130,3120,3130,3120,16490
|
|
20240807,125600,7551333845,3130,3120,3130,3120,2648
|
|
20240807,125500,7543071675,3120,3130,3130,3120,2805
|
|
20240807,125400,7534303635,3130,3135,3135,3130,1152
|
|
20240807,125300,7530692860,3125,3135,3135,3125,3795
|
|
20240807,125200,7518825635,3130,3140,3140,3130,2372
|
|
20240807,125100,7511392750,3135,3135,3140,3135,1128
|
|
20240807,125000,7507856220,3135,3135,3140,3135,210
|
|
20240807,124900,7507197755,3135,3140,3140,3135,2250
|
|
20240807,124800,7500136740,3135,3140,3145,3135,10625
|
|
20240807,124700,7466775480,3140,3140,3140,3135,853
|
|
20240807,124600,7464100145,3140,3135,3140,3135,219
|
|
20240807,124500,7463413540,3135,3130,3135,3130,7609
|
|
20240807,124400,7439573645,3130,3120,3130,3115,8045
|
|
20240807,124300,7414450705,3115,3115,3115,3115,45
|
|
20240807,124200,7414310530,3115,3120,3120,3110,168
|
|
20240807,124100,7413786500,3115,3125,3125,3115,5004
|
|
20240807,124000,7398194735,3125,3125,3125,3125,246
|
|
20240807,123900,7397425985,3125,3125,3125,3125,1103
|
|
20240807,123800,7393979110,3120,3120,3125,3115,2990
|
|
20240807,123700,7384651815,3120,3120,3120,3115,421
|
|
20240807,123600,7383340170,3115,3120,3120,3115,277
|
|
20240807,123500,7382476630,3120,3120,3120,3115,219
|
|
20240807,123400,7381793970,3120,3115,3120,3115,213
|
|
20240807,123300,7381129710,3115,3120,3125,3115,1134
|
|
20240807,123200,7377593155,3125,3135,3135,3115,9633
|
|
20240807,123100,7347528240,3125,3125,3130,3125,191
|
|
20240807,123000,7346931315,3125,3125,3130,3125,4734
|
|
20240807,122900,7332137560,3125,3130,3135,3125,224
|
|
20240807,122800,7331436485,3130,3135,3135,3125,2049
|
|
20240807,122700,7325023555,3130,3140,3140,3130,283
|
|
20240807,122600,7324135575,3140,3140,3145,3140,2042
|
|
20240807,122500,7317723670,3140,3135,3140,3135,4011
|
|
20240807,122400,7305130945,3135,3125,3135,3125,3272
|
|
20240807,122300,7294891915,3125,3125,3130,3125,599
|
|
20240807,122200,7293019900,3125,3115,3125,3110,4093
|
|
20240807,122100,7280255995,3115,3115,3120,3105,2140
|
|
20240807,122000,7273600740,3115,3120,3125,3110,11657
|
|
20240807,121900,7237313375,3120,3110,3120,3110,1416
|
|
20240807,121800,7232899135,3115,3115,3125,3110,5433
|
|
20240807,121700,7215974425,3115,3120,3125,3115,5518
|
|
20240807,121600,7198776200,3115,3130,3130,3115,4606
|
|
20240807,121500,7184402285,3125,3130,3130,3125,2879
|
|
20240807,121400,7175405390,3130,3125,3130,3125,2783
|
|
20240807,121300,7166708360,3130,3130,3135,3125,2743
|
|
20240807,121200,7158123770,3130,3130,3135,3130,794
|
|
20240807,121100,7155637470,3135,3135,3140,3130,3181
|
|
20240807,121000,7145655685,3135,3140,3140,3135,5470
|
|
20240807,120900,7128506470,3140,3140,3140,3140,711
|
|
20240807,120800,7126273930,3135,3140,3140,3135,1183
|
|
20240807,120700,7122559605,3140,3130,3140,3130,2798
|
|
20240807,120600,7113789780,3130,3125,3135,3125,817
|
|
20240807,120500,7111233080,3125,3130,3135,3125,715
|
|
20240807,120400,7108996965,3125,3135,3135,3125,124
|
|
20240807,120300,7108608950,3135,3140,3140,3125,5955
|
|
20240807,120200,7089967700,3135,3135,3135,3130,2053
|
|
20240807,120100,7083534750,3135,3135,3135,3130,730
|
|
20240807,120000,7081246335,3135,3130,3135,3130,273
|
|
20240807,115900,7080391555,3135,3140,3140,3130,3525
|
|
20240807,115800,7069340495,3140,3125,3140,3125,7544
|
|
20240807,115700,7045734195,3125,3120,3125,3120,2939
|
|
20240807,115600,7036558750,3125,3130,3130,3125,1496
|
|
20240807,115500,7031883430,3130,3135,3135,3130,1676
|
|
20240807,115400,7026629185,3135,3120,3135,3115,2933
|
|
20240807,115300,7017486285,3115,3125,3130,3115,6271
|
|
20240807,115200,6997920380,3130,3130,3130,3120,15957
|
|
20240807,115100,6948019150,3130,3135,3140,3130,6838
|
|
20240807,115000,6926597550,3135,3135,3140,3135,679
|
|
20240807,114900,6924467760,3140,3145,3145,3135,26989
|
|
20240807,114800,6839789735,3140,3150,3150,3140,12867
|
|
20240807,114700,6799308620,3150,3150,3150,3145,1554
|
|
20240807,114600,6794413670,3145,3145,3150,3145,1907
|
|
20240807,114500,6788416100,3145,3150,3150,3145,1779
|
|
20240807,114400,6782812810,3155,3150,3155,3150,4206
|
|
20240807,114300,6769560775,3150,3140,3150,3140,5948
|
|
20240807,114200,6750853725,3140,3145,3150,3140,5707
|
|
20240807,114100,6732904685,3150,3155,3160,3145,4577
|
|
20240807,114000,6718487490,3155,3155,3160,3145,13443
|
|
20240807,113900,6676115410,3155,3155,3160,3150,2556
|
|
20240807,113800,6668049795,3160,3160,3160,3155,3796
|
|
20240807,113700,6656055600,3160,3165,3165,3155,8716
|
|
20240807,113600,6628527230,3160,3160,3165,3155,16284
|
|
20240807,113500,6577068165,3160,3135,3160,3135,46536
|
|
20240807,113400,6430593975,3140,3135,3140,3135,1213
|
|
20240807,113300,6426786910,3135,3135,3135,3135,1383
|
|
20240807,113200,6422451205,3135,3135,3140,3125,12890
|
|
20240807,113100,6382055755,3140,3135,3140,3135,2268
|
|
20240807,113000,6374945265,3140,3140,3140,3135,685
|
|
20240807,112900,6372795490,3140,3135,3140,3135,6084
|
|
20240807,112800,6353693110,3140,3135,3140,3135,9362
|
|
20240807,112700,6324309100,3135,3135,3140,3130,1023
|
|
20240807,112600,6321101980,3135,3140,3140,3135,2430
|
|
20240807,112500,6313482375,3140,3135,3145,3130,11672
|
|
20240807,112400,6276832560,3140,3135,3140,3130,4537
|
|
20240807,112300,6262600375,3135,3135,3135,3130,1207
|
|
20240807,112200,6258820780,3135,3125,3135,3125,3235
|
|
20240807,112100,6248696585,3125,3130,3130,3125,6551
|
|
20240807,112000,6228215840,3130,3130,3130,3125,6064
|
|
20240807,111900,6209236995,3135,3135,3135,3130,4441
|
|
20240807,111800,6195325155,3130,3130,3135,3130,6874
|
|
20240807,111700,6173804130,3125,3130,3130,3125,2112
|
|
20240807,111600,6167194400,3125,3120,3130,3120,5751
|
|
20240807,111500,6149221265,3125,3125,3125,3120,10412
|
|
20240807,111400,6116684890,3130,3135,3140,3125,7244
|
|
20240807,111300,6093990310,3140,3140,3145,3135,4886
|
|
20240807,111200,6078648895,3145,3140,3150,3140,4240
|
|
20240807,111100,6065324930,3140,3155,3155,3130,11666
|
|
20240807,111000,6028675595,3155,3145,3155,3145,17118
|
|
20240807,110900,5974748405,3145,3130,3145,3130,11385
|
|
20240807,110800,5938982505,3125,3135,3140,3125,5680
|
|
20240807,110700,5921203385,3130,3150,3155,3130,29376
|
|
20240807,110600,5828816340,3150,3150,3155,3145,25796
|
|
20240807,110500,5747509335,3150,3135,3155,3125,30806
|
|
20240807,110400,5650765085,3140,3110,3155,3110,65629
|
|
20240807,110300,5444630600,3105,3090,3105,3085,10066
|
|
20240807,110200,5413486085,3090,3115,3120,3090,66478
|
|
20240807,110100,5207218105,3115,3120,3125,3115,8650
|
|
20240807,110000,5180249110,3120,3125,3130,3120,5833
|
|
20240807,105900,5162024485,3125,3120,3125,3120,2022
|
|
20240807,105800,5155708815,3120,3115,3130,3110,8609
|
|
20240807,105700,5128915730,3130,3130,3130,3110,33648
|
|
20240807,105600,5024006930,3130,3150,3160,3130,34710
|
|
20240807,105500,4914847945,3150,3135,3150,3135,58427
|
|
20240807,105400,4731269345,3135,3120,3140,3120,40558
|
|
20240807,105300,4604279670,3125,3115,3125,3115,1783
|
|
20240807,105200,4598716380,3120,3110,3125,3110,51082
|
|
20240807,105100,4439443350,3110,3105,3115,3105,13812
|
|
20240807,105000,4396524445,3105,3100,3105,3100,3442
|
|
20240807,104900,4385844955,3100,3100,3100,3095,2368
|
|
20240807,104800,4378507285,3100,3100,3100,3095,2309
|
|
20240807,104700,4371351885,3100,3095,3100,3095,1280
|
|
20240807,104600,4367389245,3100,3105,3105,3095,2231
|
|
20240807,104500,4360473630,3095,3100,3100,3095,5511
|
|
20240807,104400,4343391595,3100,3100,3100,3095,3965
|
|
20240807,104300,4331100345,3100,3095,3100,3090,2484
|
|
20240807,104200,4323423330,3090,3095,3095,3090,2102
|
|
20240807,104100,4316921475,3095,3095,3100,3095,4213
|
|
20240807,104000,4303882235,3095,3095,3095,3090,1847
|
|
20240807,103900,4298168645,3090,3095,3095,3090,2841
|
|
20240807,103800,4289380780,3095,3095,3095,3095,110
|
|
20240807,103700,4289040330,3095,3095,3100,3090,1571
|
|
20240807,103600,4284179510,3095,3100,3105,3090,15331
|
|
20240807,103500,4236760165,3105,3100,3105,3100,2757
|
|
20240807,103400,4228205890,3100,3095,3105,3095,3503
|
|
20240807,103300,4217329655,3100,3100,3100,3090,10353
|
|
20240807,103200,4185249595,3100,3105,3105,3095,7386
|
|
20240807,103100,4162375530,3105,3100,3105,3095,10548
|
|
20240807,103000,4129678505,3100,3100,3105,3095,24732
|
|
20240807,102900,4053001955,3100,3090,3100,3085,16309
|
|
20240807,102800,4002552285,3090,3090,3090,3090,6744
|
|
20240807,102700,3981713325,3090,3085,3090,3085,14020
|
|
20240807,102600,3938442705,3085,3075,3085,3075,3725
|
|
20240807,102500,3926982180,3070,3080,3085,3070,4346
|
|
20240807,102400,3913604815,3085,3085,3085,3080,3262
|
|
20240807,102300,3903550350,3085,3085,3085,3080,2370
|
|
20240807,102200,3896240270,3085,3090,3090,3085,4424
|
|
20240807,102100,3882590350,3090,3090,3090,3085,9988
|
|
20240807,102000,3851727480,3090,3090,3095,3090,11664
|
|
20240807,101900,3815678640,3090,3090,3090,3080,7012
|
|
20240807,101800,3794044415,3085,3095,3095,3085,13841
|
|
20240807,101700,3751217145,3095,3080,3095,3080,29563
|
|
20240807,101600,3659974585,3080,3075,3080,3075,5221
|
|
20240807,101500,3643920000,3075,3070,3075,3065,2412
|
|
20240807,101400,3636508370,3070,3065,3070,3060,2003
|
|
20240807,101300,3630369485,3065,3065,3065,3060,363
|
|
20240807,101200,3629257895,3055,3050,3065,3050,1212
|
|
20240807,101100,3625549875,3055,3060,3060,3055,365
|
|
20240807,101000,3624433015,3060,3050,3060,3050,3634
|
|
20240807,100900,3613335805,3050,3045,3050,3045,1389
|
|
20240807,100800,3609102260,3045,3055,3055,3045,4380
|
|
20240807,100700,3595764035,3055,3050,3055,3050,1432
|
|
20240807,100600,3591396430,3050,3055,3055,3050,546
|
|
20240807,100500,3589729900,3055,3055,3055,3045,1474
|
|
20240807,100400,3585237270,3055,3045,3055,3045,2308
|
|
20240807,100300,3578205000,3050,3055,3055,3050,8813
|
|
20240807,100200,3551324385,3055,3055,3065,3050,5037
|
|
20240807,100100,3535937340,3065,3080,3080,3060,21835
|
|
20240807,100000,3468932745,3080,3075,3080,3075,1216
|
|
20240807,095900,3465188140,3080,3080,3080,3075,783
|
|
20240807,095800,3462777715,3075,3080,3080,3075,5215
|
|
20240807,095700,3446739880,3080,3085,3085,3075,5960
|
|
20240807,095600,3428380445,3085,3085,3085,3080,12401
|
|
20240807,095500,3390126935,3085,3080,3090,3080,11375
|
|
20240807,095400,3355038610,3080,3070,3080,3070,10368
|
|
20240807,095300,3323143105,3070,3065,3070,3065,7307
|
|
20240807,095200,3300716665,3065,3070,3075,3065,4608
|
|
20240807,095100,3286570280,3070,3075,3080,3060,23705
|
|
20240807,095000,3213756505,3080,3075,3080,3075,4175
|
|
20240807,094900,3200902625,3080,3075,3080,3075,1319
|
|
20240807,094800,3196843565,3075,3090,3095,3075,25182
|
|
20240807,094700,3119188530,3090,3085,3090,3085,6501
|
|
20240807,094600,3099112785,3085,3080,3100,3075,91602
|
|
20240807,094500,2815822750,3085,3060,3085,3060,12513
|
|
20240807,094400,2777359180,3060,3060,3065,3055,17767
|
|
20240807,094300,2722979135,3060,3060,3060,3055,3980
|
|
20240807,094200,2710807500,3055,3055,3055,3050,8514
|
|
20240807,094100,2684797400,3055,3050,3055,3050,262
|
|
20240807,094000,2683998115,3040,3050,3055,3040,6359
|
|
20240807,093900,2664653255,3055,3050,3060,3050,8906
|
|
20240807,093800,2637476890,3045,3055,3055,3045,23507
|
|
20240807,093700,2565783790,3050,3055,3055,3050,7079
|
|
20240807,093600,2544174805,3050,3055,3060,3050,2106
|
|
20240807,093500,2537742095,3055,3055,3060,3050,8361
|
|
20240807,093400,2512210700,3055,3050,3055,3050,2479
|
|
20240807,093300,2504644110,3050,3045,3050,3040,12506
|
|
20240807,093200,2466543460,3040,3040,3045,3035,2607
|
|
20240807,093100,2458618380,3040,3045,3045,3035,13725
|
|
20240807,093000,2416921420,3045,3045,3050,3040,606
|
|
20240807,092900,2415076135,3045,3040,3045,3040,1542
|
|
20240807,092800,2410381065,3040,3045,3045,3040,2912
|
|
20240807,092700,2401527130,3040,3045,3050,3040,6502
|
|
20240807,092600,2381721215,3045,3035,3045,3030,14513
|
|
20240807,092500,2337606730,3040,3035,3040,3030,16236
|
|
20240807,092400,2288348745,3035,3035,3040,3030,4658
|
|
20240807,092300,2274217255,3030,3030,3040,3030,28748
|
|
20240807,092200,2187062375,3025,3030,3030,3025,4783
|
|
20240807,092100,2172585875,3030,3030,3035,3025,19098
|
|
20240807,092000,2114749300,3025,3030,3030,3025,11280
|
|
20240807,091900,2080591185,3030,3030,3035,3025,5591
|
|
20240807,091800,2063649000,3030,3020,3035,3020,5417
|
|
20240807,091700,2047258695,3025,3020,3025,3015,10927
|
|
20240807,091600,2014240920,3025,3045,3050,3015,77563
|
|
20240807,091500,1779296440,3045,3030,3045,3030,6187
|
|
20240807,091400,1760537480,3030,3035,3035,3025,11401
|
|
20240807,091300,1725981210,3035,3070,3070,3035,35563
|
|
20240807,091200,1617461665,3065,3075,3080,3065,38697
|
|
20240807,091100,1498745685,3075,3055,3075,3050,15583
|
|
20240807,091000,1451055770,3050,3045,3050,3040,14479
|
|
20240807,090900,1406956950,3040,3035,3040,3035,8390
|
|
20240807,090800,1381468650,3035,3020,3035,3010,10320
|
|
20240807,090700,1350259180,3025,3055,3065,3010,68870
|
|
20240807,090600,1142016550,3050,3060,3070,3035,116670
|
|
20240807,090500,786132680,3065,3080,3090,3060,16484
|
|
20240807,090400,735553725,3095,3075,3095,3065,17243
|
|
20240807,090300,682524785,3085,3110,3115,3070,54075
|
|
20240807,090200,515058390,3105,3060,3120,3055,48210
|
|
20240807,090100,365935750,3060,3065,3080,3035,24844
|
|
20240807,090000,290154330,3075,3085,3085,3055,91721
|