590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184700,5615856240,3020,3020,3020,3020,33806
|
|
20240808,184600,5615856240,3020,3020,3020,3020,0
|
|
20240808,184500,5615856240,3020,3020,3020,3020,0
|
|
20240808,184400,5615856240,3020,3020,3020,3020,0
|
|
20240808,184300,5615856240,3020,3020,3020,3020,0
|
|
20240808,184200,5615856240,3020,3020,3020,3020,0
|
|
20240808,184100,5615856240,3020,3020,3020,3020,0
|
|
20240808,184000,5615856240,3020,3020,3020,3020,0
|
|
20240808,183900,5615856240,3020,3020,3020,3020,0
|
|
20240808,183800,5615856240,3020,3020,3020,3020,0
|
|
20240808,183700,5615856240,3020,3020,3020,3020,0
|
|
20240808,183600,5615856240,3020,3020,3020,3020,0
|
|
20240808,183500,5615856240,3020,3020,3020,3020,0
|
|
20240808,183400,5615856240,3020,3020,3020,3020,0
|
|
20240808,183300,5615856240,3020,3020,3020,3020,0
|
|
20240808,183200,5615856240,3020,3020,3020,3020,0
|
|
20240808,183100,5615856240,3020,3020,3020,3020,0
|
|
20240808,183000,5615856240,3020,3020,3020,3020,0
|
|
20240808,182900,5615856240,3020,3020,3020,3020,0
|
|
20240808,182800,5615856240,3020,3020,3020,3020,0
|
|
20240808,182700,5615856240,3020,3020,3020,3020,0
|
|
20240808,182600,5615856240,3020,3020,3020,3020,0
|
|
20240808,182500,5615856240,3020,3020,3020,3020,0
|
|
20240808,182400,5615856240,3020,3020,3020,3020,0
|
|
20240808,182300,5615856240,3020,3020,3020,3020,0
|
|
20240808,182200,5615856240,3020,3020,3020,3020,0
|
|
20240808,182100,5615856240,3020,3020,3020,3020,0
|
|
20240808,182000,5615856240,3020,3020,3020,3020,0
|
|
20240808,181900,5615856240,3020,3020,3020,3020,0
|
|
20240808,181800,5615856240,3020,3020,3020,3020,0
|
|
20240808,181700,5615856240,3020,3020,3020,3020,33806
|
|
20240808,181600,5615856240,3020,3020,3020,3020,0
|
|
20240808,181500,5615856240,3020,3020,3020,3020,0
|
|
20240808,181400,5615856240,3020,3020,3020,3020,0
|
|
20240808,181300,5615856240,3020,3020,3020,3020,0
|
|
20240808,181200,5615856240,3020,3020,3020,3020,0
|
|
20240808,181100,5615856240,3020,3020,3020,3020,0
|
|
20240808,181000,5615856240,3020,3020,3020,3020,0
|
|
20240808,180900,5615856240,3020,3020,3020,3020,0
|
|
20240808,180800,5615856240,3020,3020,3020,3020,0
|
|
20240808,180700,5615856240,3020,3020,3020,3020,0
|
|
20240808,180600,5615856240,3020,3020,3020,3020,0
|
|
20240808,180500,5615856240,3020,3020,3020,3020,0
|
|
20240808,180400,5615856240,3020,3020,3020,3020,0
|
|
20240808,180300,5615856240,3020,3020,3020,3020,0
|
|
20240808,180200,5615856240,3020,3020,3020,3020,0
|
|
20240808,180100,5615856240,3020,3020,3020,3020,0
|
|
20240808,180000,5615856240,3020,3020,3020,3020,0
|
|
20240808,175900,5615856240,3020,3020,3020,3020,0
|
|
20240808,175800,5615856240,3020,3020,3020,3020,0
|
|
20240808,175700,5615856240,3020,3020,3020,3020,0
|
|
20240808,175600,5615856240,3020,3020,3020,3020,0
|
|
20240808,175500,5615856240,3020,3020,3020,3020,0
|
|
20240808,175400,5615856240,3020,3020,3020,3020,0
|
|
20240808,175300,5615856240,3020,3020,3020,3020,0
|
|
20240808,175200,5615856240,3020,3020,3020,3020,0
|
|
20240808,175100,5615856240,3020,3020,3020,3020,0
|
|
20240808,175000,5615856240,3020,3020,3020,3020,0
|
|
20240808,174900,5615856240,3020,3020,3020,3020,0
|
|
20240808,174800,5615856240,3020,3020,3020,3020,0
|
|
20240808,174700,5615856240,3020,3020,3020,3020,33806
|
|
20240808,174600,5615856240,3020,3020,3020,3020,0
|
|
20240808,174500,5615856240,3020,3020,3020,3020,0
|
|
20240808,174400,5615856240,3020,3020,3020,3020,0
|
|
20240808,174300,5615856240,3020,3020,3020,3020,0
|
|
20240808,174200,5615856240,3020,3020,3020,3020,0
|
|
20240808,174100,5615856240,3020,3020,3020,3020,0
|
|
20240808,174000,5615856240,3020,3020,3020,3020,0
|
|
20240808,173900,5615856240,3020,3020,3020,3020,0
|
|
20240808,173800,5615856240,3020,3020,3020,3020,0
|
|
20240808,173700,5615856240,3020,3020,3020,3020,0
|
|
20240808,173600,5615856240,3020,3020,3020,3020,0
|
|
20240808,173500,5615856240,3020,3020,3020,3020,0
|
|
20240808,173400,5615856240,3020,3020,3020,3020,0
|
|
20240808,173300,5615856240,3020,3020,3020,3020,0
|
|
20240808,173200,5615856240,3020,3020,3020,3020,0
|
|
20240808,173100,5615856240,3020,3020,3020,3020,0
|
|
20240808,173000,5615856240,3020,3020,3020,3020,0
|
|
20240808,172900,5615856240,3020,3020,3020,3020,0
|
|
20240808,172800,5615856240,3020,3020,3020,3020,0
|
|
20240808,172700,5615856240,3020,3020,3020,3020,0
|
|
20240808,172600,5615856240,3020,3020,3020,3020,0
|
|
20240808,172500,5615856240,3020,3020,3020,3020,0
|
|
20240808,172400,5615856240,3020,3020,3020,3020,0
|
|
20240808,172300,5615856240,3020,3020,3020,3020,0
|
|
20240808,172200,5615856240,3020,3020,3020,3020,0
|
|
20240808,172100,5615856240,3020,3020,3020,3020,0
|
|
20240808,172000,5615856240,3020,3020,3020,3020,0
|
|
20240808,171900,5615856240,3020,3020,3020,3020,0
|
|
20240808,171800,5615856240,3020,3020,3020,3020,0
|
|
20240808,171700,5615856240,3020,3020,3020,3020,33806
|
|
20240808,171600,5615856240,3020,3020,3020,3020,0
|
|
20240808,171500,5615856240,3020,3020,3020,3020,0
|
|
20240808,171400,5615856240,3020,3020,3020,3020,0
|
|
20240808,171300,5615856240,3020,3020,3020,3020,0
|
|
20240808,171200,5615856240,3020,3020,3020,3020,0
|
|
20240808,171100,5615856240,3020,3020,3020,3020,0
|
|
20240808,171000,5615856240,3020,3020,3020,3020,0
|
|
20240808,170900,5615856240,3020,3020,3020,3020,0
|
|
20240808,170800,5615856240,3020,3020,3020,3020,0
|
|
20240808,170700,5615856240,3020,3020,3020,3020,0
|
|
20240808,170600,5615856240,3020,3020,3020,3020,0
|
|
20240808,170500,5615856240,3020,3020,3020,3020,0
|
|
20240808,170400,5615856240,3020,3020,3020,3020,0
|
|
20240808,170300,5615856240,3020,3020,3020,3020,0
|
|
20240808,170200,5615856240,3020,3020,3020,3020,0
|
|
20240808,170100,5615856240,3020,3020,3020,3020,0
|
|
20240808,170000,5615856240,3020,3020,3020,3020,0
|
|
20240808,165900,5615856240,3020,3020,3020,3020,0
|
|
20240808,165800,5615856240,3020,3020,3020,3020,0
|
|
20240808,165700,5615856240,3020,3020,3020,3020,0
|
|
20240808,165600,5615856240,3020,3020,3020,3020,0
|
|
20240808,165500,5615856240,3020,3020,3020,3020,0
|
|
20240808,165400,5615856240,3020,3020,3020,3020,0
|
|
20240808,165300,5615856240,3020,3020,3020,3020,0
|
|
20240808,165200,5615856240,3020,3020,3020,3020,0
|
|
20240808,165100,5615856240,3020,3020,3020,3020,0
|
|
20240808,165000,5615856240,3020,3020,3020,3020,0
|
|
20240808,164900,5615856240,3020,3020,3020,3020,0
|
|
20240808,164800,5615856240,3020,3020,3020,3020,0
|
|
20240808,164700,5615856240,3020,3020,3020,3020,33806
|
|
20240808,164600,5615856240,3020,3020,3020,3020,0
|
|
20240808,164500,5615856240,3020,3020,3020,3020,0
|
|
20240808,164400,5615856240,3020,3020,3020,3020,0
|
|
20240808,164300,5615856240,3020,3020,3020,3020,0
|
|
20240808,164200,5615856240,3020,3020,3020,3020,0
|
|
20240808,164100,5615856240,3020,3020,3020,3020,0
|
|
20240808,164000,5615856240,3020,3020,3020,3020,0
|
|
20240808,163900,5615856240,3020,3020,3020,3020,0
|
|
20240808,163800,5615856240,3020,3020,3020,3020,0
|
|
20240808,163700,5615856240,3020,3020,3020,3020,0
|
|
20240808,163600,5615856240,3020,3020,3020,3020,0
|
|
20240808,163500,5615856240,3020,3020,3020,3020,0
|
|
20240808,163400,5615856240,3020,3020,3020,3020,0
|
|
20240808,163300,5615856240,3020,3020,3020,3020,0
|
|
20240808,163200,5615856240,3020,3020,3020,3020,0
|
|
20240808,163100,5615856240,3020,3020,3020,3020,0
|
|
20240808,163000,5615856240,3020,3020,3020,3020,0
|
|
20240808,162900,5615856240,3020,3020,3020,3020,0
|
|
20240808,162800,5615856240,3020,3020,3020,3020,0
|
|
20240808,162700,5615856240,3020,3020,3020,3020,0
|
|
20240808,162600,5615856240,3020,3020,3020,3020,0
|
|
20240808,162500,5615856240,3020,3020,3020,3020,0
|
|
20240808,162400,5615856240,3020,3020,3020,3020,0
|
|
20240808,162300,5615856240,3020,3020,3020,3020,0
|
|
20240808,162200,5615856240,3020,3020,3020,3020,0
|
|
20240808,162100,5615856240,3020,3020,3020,3020,0
|
|
20240808,162000,5615856240,3020,3020,3020,3020,0
|
|
20240808,161900,5615856240,3020,3020,3020,3020,0
|
|
20240808,161800,5615856240,3020,3020,3020,3020,0
|
|
20240808,161700,5615856240,3020,3020,3020,3020,33806
|
|
20240808,161600,5615856240,3020,3020,3020,3020,0
|
|
20240808,161500,5615856240,3020,3020,3020,3020,0
|
|
20240808,161400,5615856240,3020,3020,3020,3020,0
|
|
20240808,161300,5615856240,3020,3020,3020,3020,0
|
|
20240808,161200,5615856240,3020,3020,3020,3020,0
|
|
20240808,161100,5615856240,3020,3020,3020,3020,0
|
|
20240808,161000,5615856240,3020,3020,3020,3020,0
|
|
20240808,160900,5615856240,3020,3020,3020,3020,0
|
|
20240808,160800,5615856240,3020,3020,3020,3020,0
|
|
20240808,160700,5615856240,3020,3020,3020,3020,0
|
|
20240808,160600,5615856240,3020,3020,3020,3020,0
|
|
20240808,160500,5615856240,3020,3020,3020,3020,0
|
|
20240808,160400,5615856240,3020,3020,3020,3020,0
|
|
20240808,160300,5615856240,3020,3020,3020,3020,0
|
|
20240808,160200,5615856240,3020,3020,3020,3020,0
|
|
20240808,160100,5615856240,3020,3020,3020,3020,0
|
|
20240808,160000,5615856240,3020,3020,3020,3020,0
|
|
20240808,155900,5615856240,3020,3020,3020,3020,0
|
|
20240808,155800,5615856240,3020,3020,3020,3020,0
|
|
20240808,155700,5615856240,3020,3020,3020,3020,0
|
|
20240808,155600,5615856240,3020,3020,3020,3020,0
|
|
20240808,155500,5615856240,3020,3020,3020,3020,0
|
|
20240808,155400,5615856240,3020,3020,3020,3020,0
|
|
20240808,155300,5615856240,3020,3020,3020,3020,0
|
|
20240808,155200,5615856240,3020,3020,3020,3020,0
|
|
20240808,155100,5615856240,3020,3020,3020,3020,0
|
|
20240808,155000,5615856240,3020,3020,3020,3020,0
|
|
20240808,154900,5615856240,3020,3020,3020,3020,0
|
|
20240808,154800,5615856240,3020,3020,3020,3020,0
|
|
20240808,154700,5615856240,3020,3020,3020,3020,33806
|
|
20240808,154600,5615856240,3020,3020,3020,3020,0
|
|
20240808,154500,5615856240,3020,3020,3020,3020,0
|
|
20240808,154400,5615856240,3020,3020,3020,3020,0
|
|
20240808,154300,5615856240,3020,3020,3020,3020,0
|
|
20240808,154200,5615856240,3020,3020,3020,3020,0
|
|
20240808,154100,5615856240,3020,3020,3020,3020,0
|
|
20240808,154000,5615856240,3020,3020,3020,3020,0
|
|
20240808,153900,5615856240,3020,3020,3020,3020,0
|
|
20240808,153800,5615856240,3020,3020,3020,3020,0
|
|
20240808,153700,5615856240,3020,3020,3020,3020,0
|
|
20240808,153600,5615856240,3020,3020,3020,3020,0
|
|
20240808,153500,5615856240,3020,3020,3020,3020,0
|
|
20240808,153400,5615856240,3020,3020,3020,3020,0
|
|
20240808,153300,5615856240,3020,3020,3020,3020,0
|
|
20240808,153200,5615856240,3020,3020,3020,3020,0
|
|
20240808,153100,5615856240,3020,3020,3020,3020,0
|
|
20240808,153000,5615856240,3020,3020,3020,3020,33806
|
|
20240808,152900,5513762120,3020,3020,3020,3020,0
|
|
20240808,152800,5513762120,3020,3020,3020,3020,0
|
|
20240808,152700,5513762120,3020,3020,3020,3020,0
|
|
20240808,152600,5513762120,3020,3020,3020,3020,0
|
|
20240808,152500,5513762120,3020,3020,3020,3020,0
|
|
20240808,152400,5513762120,3020,3020,3020,3020,0
|
|
20240808,152300,5513762120,3020,3020,3020,3020,0
|
|
20240808,152200,5513762120,3020,3020,3020,3020,0
|
|
20240808,152100,5513762120,3020,3020,3020,3020,0
|
|
20240808,152000,5513762120,3020,3020,3020,3020,0
|
|
20240808,151900,5513762120,3020,3030,3035,3020,12857
|
|
20240808,151800,5474894260,3030,3015,3035,3015,14703
|
|
20240808,151700,5430338065,3015,3020,3025,3010,5462
|
|
20240808,151600,5413846640,3020,3015,3020,3015,1467
|
|
20240808,151500,5409420550,3020,3025,3025,3015,14381
|
|
20240808,151400,5365989890,3025,3015,3025,3010,18705
|
|
20240808,151300,5309560135,3005,3010,3015,3005,6168
|
|
20240808,151200,5291003205,3010,3015,3015,3005,3420
|
|
20240808,151100,5280701235,3010,3020,3020,3005,20403
|
|
20240808,151000,5219281760,3015,3020,3020,3015,5056
|
|
20240808,150900,5204037890,3020,3015,3020,3010,4690
|
|
20240808,150800,5189901370,3010,3020,3020,3010,3304
|
|
20240808,150700,5179942185,3020,3010,3020,3010,1490
|
|
20240808,150600,5175453325,3010,3015,3020,3010,718
|
|
20240808,150500,5173289950,3015,3020,3020,3015,4751
|
|
20240808,150400,5158965670,3015,3020,3025,3015,2952
|
|
20240808,150300,5150051375,3020,3020,3025,3015,5266
|
|
20240808,150200,5134148945,3020,3020,3030,3020,2391
|
|
20240808,150100,5126920175,3025,3015,3025,3015,7138
|
|
20240808,150000,5105365805,3025,3020,3025,3010,1516
|
|
20240808,145900,5100783380,3020,3020,3025,3015,1653
|
|
20240808,145800,5095796515,3020,3015,3020,3010,7445
|
|
20240808,145700,5073348295,3015,3015,3015,3005,5289
|
|
20240808,145600,5057435905,3020,3005,3020,3005,1676
|
|
20240808,145500,5052374400,3005,3025,3025,3005,35423
|
|
20240808,145400,4945795480,3030,3030,3030,3010,2267
|
|
20240808,145300,4938936595,3030,3025,3030,3010,22780
|
|
20240808,145200,4870239430,3025,3025,3025,3025,2648
|
|
20240808,145100,4862229230,3030,3025,3030,3020,1441
|
|
20240808,145000,4857863825,3025,3025,3025,3020,463
|
|
20240808,144900,4856463930,3025,3020,3025,3020,1592
|
|
20240808,144800,4851648565,3020,3025,3025,3020,2133
|
|
20240808,144700,4845198860,3025,3025,3025,3025,124
|
|
20240808,144600,4844823760,3030,3025,3035,3025,306
|
|
20240808,144500,4843897970,3025,3025,3030,3025,7594
|
|
20240808,144400,4820908135,3020,3035,3035,3015,35478
|
|
20240808,144300,4713831265,3035,3030,3035,3030,1286
|
|
20240808,144200,4709934465,3030,3030,3030,3025,258
|
|
20240808,144100,4709153410,3025,3025,3030,3025,2093
|
|
20240808,144000,4702811970,3025,3025,3035,3025,108
|
|
20240808,143900,4702485260,3035,3030,3035,3030,5124
|
|
20240808,143800,4686959330,3035,3035,3035,3025,3339
|
|
20240808,143700,4676845120,3030,3035,3035,3025,1585
|
|
20240808,143600,4672044440,3035,3025,3035,3025,2549
|
|
20240808,143500,4664321050,3025,3025,3025,3015,182
|
|
20240808,143400,4663770655,3035,3030,3035,3010,52488
|
|
20240808,143300,4505501050,3035,3045,3045,3035,1699
|
|
20240808,143200,4500341800,3050,3045,3050,3040,1733
|
|
20240808,143100,4495065300,3045,3040,3045,3040,473
|
|
20240808,143000,4493625165,3045,3035,3045,3030,7555
|
|
20240808,142900,4470689030,3040,3040,3040,3040,5
|
|
20240808,142800,4470673830,3045,3035,3045,3035,3348
|
|
20240808,142700,4460503080,3035,3035,3045,3035,1014
|
|
20240808,142600,4457425540,3020,3045,3045,3020,40554
|
|
20240808,142500,4334558510,3045,3045,3045,3040,336
|
|
20240808,142400,4333536545,3045,3045,3045,3045,100
|
|
20240808,142300,4333232045,3045,3045,3045,3045,1939
|
|
20240808,142200,4327327790,3040,3040,3040,3040,1776
|
|
20240808,142100,4321928750,3040,3040,3040,3040,174
|
|
20240808,142000,4321399790,3040,3035,3040,3035,1238
|
|
20240808,141900,4317638270,3035,3045,3045,3035,2351
|
|
20240808,141800,4310492290,3045,3040,3045,3040,2012
|
|
20240808,141700,4304369565,3040,3045,3045,3040,390
|
|
20240808,141600,4303182715,3045,3030,3045,3030,114
|
|
20240808,141500,4302837280,3030,3040,3045,3030,7592
|
|
20240808,141400,4279785480,3045,3045,3045,3035,7653
|
|
20240808,141300,4256527625,3045,3040,3045,3040,858
|
|
20240808,141200,4253916625,3040,3045,3045,3040,2132
|
|
20240808,141100,4247426230,3045,3040,3050,3040,127
|
|
20240808,141000,4247039575,3040,3050,3050,3040,378
|
|
20240808,140900,4245888535,3045,3045,3050,3045,1263
|
|
20240808,140800,4242042680,3045,3045,3045,3045,1217
|
|
20240808,140700,4238336915,3050,3055,3055,3045,106
|
|
20240808,140600,4238014090,3045,3055,3055,3045,3071
|
|
20240808,140500,4228657375,3060,3055,3060,3055,668
|
|
20240808,140400,4226616630,3055,3050,3055,3050,168
|
|
20240808,140300,4226103990,3050,3055,3055,3050,4500
|
|
20240808,140200,4212373990,3050,3060,3060,3050,395
|
|
20240808,140100,4211168520,3060,3055,3060,3055,16
|
|
20240808,140000,4211119565,3055,3055,3055,3055,572
|
|
20240808,135900,4209372105,3055,3055,3055,3050,1167
|
|
20240808,135800,4205806925,3060,3060,3060,3060,1151
|
|
20240808,135700,4202284865,3060,3045,3060,3045,1582
|
|
20240808,135600,4197451235,3055,3050,3055,3050,3704
|
|
20240808,135500,4186145990,3050,3045,3050,3045,280
|
|
20240808,135400,4185292160,3050,3050,3050,3050,1
|
|
20240808,135300,4185289110,3050,3050,3050,3050,976
|
|
20240808,135200,4182312310,3050,3040,3050,3040,555
|
|
20240808,135100,4180622080,3045,3040,3050,3040,1333
|
|
20240808,135000,4176565300,3040,3040,3040,3040,336
|
|
20240808,134900,4175543860,3040,3040,3045,3040,571
|
|
20240808,134800,4173808015,3040,3040,3040,3040,34
|
|
20240808,134700,4173704655,3040,3040,3045,3030,10647
|
|
20240808,134600,4141403080,3040,3050,3050,3040,7589
|
|
20240808,134500,4118330500,3045,3040,3045,3040,4788
|
|
20240808,134400,4103759715,3045,3045,3050,3040,5659
|
|
20240808,134300,4086528940,3045,3045,3050,3045,3428
|
|
20240808,134200,4076090660,3050,3050,3050,3045,2445
|
|
20240808,134100,4068634410,3050,3055,3060,3050,123
|
|
20240808,134000,4068258625,3055,3055,3055,3055,262
|
|
20240808,133900,4067458215,3065,3065,3065,3065,0
|
|
20240808,133800,4067458215,3065,3060,3065,3050,6726
|
|
20240808,133700,4046899880,3060,3060,3070,3060,171
|
|
20240808,133600,4046376610,3070,3080,3080,3060,13267
|
|
20240808,133500,4005534910,3080,3050,3080,3050,7021
|
|
20240808,133400,3983961120,3070,3050,3070,3045,13196
|
|
20240808,133300,3943593555,3050,3050,3050,3050,2
|
|
20240808,133200,3943587455,3050,3055,3055,3050,183
|
|
20240808,133100,3943029290,3055,3050,3055,3050,421
|
|
20240808,133000,3941745095,3050,3060,3060,3050,618
|
|
20240808,132900,3939860125,3045,3060,3060,3045,1671
|
|
20240808,132800,3934763825,3050,3060,3060,3050,8664
|
|
20240808,132700,3908280785,3060,3060,3065,3060,3493
|
|
20240808,132600,3897592150,3060,3055,3060,3055,1762
|
|
20240808,132500,3892203605,3055,3050,3055,3050,3237
|
|
20240808,132400,3882325740,3050,3055,3055,3045,7094
|
|
20240808,132300,3860702625,3045,3050,3050,3045,11013
|
|
20240808,132200,3827160505,3050,3050,3050,3050,50
|
|
20240808,132100,3827008005,3055,3050,3055,3050,2854
|
|
20240808,132000,3818303300,3050,3050,3050,3050,407
|
|
20240808,131900,3817061950,3045,3045,3045,3045,2382
|
|
20240808,131800,3809808760,3045,3045,3045,3045,59
|
|
20240808,131700,3809629105,3050,3050,3050,3050,2500
|
|
20240808,131600,3802004105,3045,3045,3045,3045,200
|
|
20240808,131500,3801395105,3040,3045,3045,3040,653
|
|
20240808,131400,3799407225,3045,3045,3045,3045,902
|
|
20240808,131300,3796660635,3040,3040,3040,3040,103
|
|
20240808,131200,3796347515,3040,3045,3045,3040,69
|
|
20240808,131100,3796137695,3045,3040,3045,3040,1318
|
|
20240808,131000,3792124500,3040,3040,3040,3040,2639
|
|
20240808,130900,3784101940,3040,3035,3040,3035,1295
|
|
20240808,130800,3780165355,3035,3040,3040,3030,2618
|
|
20240808,130700,3772219830,3040,3035,3040,3035,1914
|
|
20240808,130600,3766404340,3040,3030,3040,3030,1615
|
|
20240808,130500,3761500740,3030,3040,3040,3030,5662
|
|
20240808,130400,3744315330,3040,3045,3045,3040,3013
|
|
20240808,130300,3735146490,3045,3050,3050,3040,459
|
|
20240808,130200,3733747870,3050,3045,3050,3045,340
|
|
20240808,130100,3732711120,3045,3040,3045,3040,901
|
|
20240808,130000,3729967580,3040,3040,3040,3040,1266
|
|
20240808,125900,3726118940,3040,3040,3040,3040,1953
|
|
20240808,125800,3720181820,3045,3045,3045,3045,95
|
|
20240808,125700,3719892545,3035,3035,3035,3035,101
|
|
20240808,125600,3719586010,3040,3040,3040,3040,2889
|
|
20240808,125500,3710803450,3040,3045,3050,3040,4662
|
|
20240808,125400,3696623750,3045,3050,3050,3045,2356
|
|
20240808,125300,3689449615,3045,3055,3055,3045,6495
|
|
20240808,125200,3669624615,3055,3060,3060,3055,2351
|
|
20240808,125100,3662436350,3060,3060,3060,3060,2331
|
|
20240808,125000,3655303490,3060,3060,3060,3060,620
|
|
20240808,124900,3653406290,3060,3060,3060,3060,3097
|
|
20240808,124800,3643929470,3060,3060,3060,3060,2550
|
|
20240808,124700,3636126470,3060,3055,3060,3055,5118
|
|
20240808,124600,3620490640,3055,3055,3055,3055,1599
|
|
20240808,124500,3615605695,3055,3055,3055,3050,1688
|
|
20240808,124400,3610448860,3055,3050,3055,3050,2554
|
|
20240808,124300,3602654655,3055,3055,3055,3055,1000
|
|
20240808,124200,3599599655,3055,3045,3055,3045,1849
|
|
20240808,124100,3593959560,3055,3050,3055,3050,37
|
|
20240808,124000,3593846585,3050,3055,3055,3050,10720
|
|
20240808,123900,3561136985,3055,3055,3055,3050,3282
|
|
20240808,123800,3551120125,3055,3055,3055,3055,1854
|
|
20240808,123700,3545456155,3055,3055,3055,3050,2639
|
|
20240808,123600,3537394935,3055,3055,3055,3055,1
|
|
20240808,123500,3537391880,3050,3050,3050,3045,2546
|
|
20240808,123400,3529636580,3050,3055,3055,3050,6588
|
|
20240808,123300,3509543090,3055,3055,3055,3055,399
|
|
20240808,123200,3508324145,3055,3055,3055,3055,78
|
|
20240808,123100,3508085855,3055,3055,3055,3050,809
|
|
20240808,123000,3505614395,3055,3060,3060,3050,3831
|
|
20240808,122900,3493929775,3060,3060,3060,3055,1158
|
|
20240808,122800,3490391570,3060,3060,3060,3060,26
|
|
20240808,122700,3490312010,3060,3060,3060,3055,2399
|
|
20240808,122600,3482971205,3060,3060,3060,3060,1665
|
|
20240808,122500,3477876305,3060,3050,3060,3050,1104
|
|
20240808,122400,3474507105,3050,3045,3055,3045,7266
|
|
20240808,122300,3452312805,3045,3050,3055,3045,2149
|
|
20240808,122200,3445754405,3050,3055,3055,3050,4204
|
|
20240808,122100,3432932200,3055,3060,3060,3055,2374
|
|
20240808,122000,3425679005,3060,3060,3060,3060,295
|
|
20240808,121900,3424776305,3060,3065,3065,3060,2244
|
|
20240808,121800,3417901100,3060,3065,3065,3060,202
|
|
20240808,121700,3417282490,3065,3065,3065,3060,272
|
|
20240808,121600,3416448935,3065,3070,3075,3055,4664
|
|
20240808,121500,3402149490,3075,3065,3075,3065,26148
|
|
20240808,121400,3321867790,3065,3055,3065,3050,1370
|
|
20240808,121300,3317675890,3055,3055,3055,3055,23378
|
|
20240808,121200,3246256100,3050,3050,3050,3050,1814
|
|
20240808,121100,3240723400,3050,3050,3050,3050,0
|
|
20240808,121000,3240723400,3050,3050,3050,3050,2728
|
|
20240808,120900,3232403000,3055,3050,3055,3045,432
|
|
20240808,120800,3231084595,3050,3050,3050,3050,2841
|
|
20240808,120700,3222419545,3055,3045,3055,3045,184
|
|
20240808,120600,3221858840,3045,3045,3050,3045,738
|
|
20240808,120500,3219610550,3045,3050,3050,3045,3
|
|
20240808,120400,3219601405,3055,3050,3055,3045,11078
|
|
20240808,120300,3185848415,3050,3050,3055,3050,609
|
|
20240808,120200,3183990050,3050,3050,3055,3050,1957
|
|
20240808,120100,3178017690,3050,3050,3050,3050,3798
|
|
20240808,120000,3166433790,3050,3045,3050,3040,1331
|
|
20240808,115900,3162381395,3045,3045,3045,3040,2488
|
|
20240808,115800,3154805935,3045,3045,3045,3045,298
|
|
20240808,115700,3153898525,3045,3045,3045,3045,2200
|
|
20240808,115600,3147199525,3045,3040,3045,3040,1548
|
|
20240808,115500,3142492210,3045,3045,3045,3045,500
|
|
20240808,115400,3140969710,3040,3045,3045,3040,1115
|
|
20240808,115300,3137579610,3045,3040,3045,3040,321
|
|
20240808,115200,3136603765,3040,3045,3050,3040,76
|
|
20240808,115100,3136372365,3045,3045,3045,3040,625
|
|
20240808,115000,3134470090,3040,3040,3045,3040,967
|
|
20240808,114900,3131529900,3040,3045,3045,3040,475
|
|
20240808,114800,3130084875,3045,3040,3045,3040,1257
|
|
20240808,114700,3126257840,3045,3045,3045,3045,1
|
|
20240808,114600,3126254795,3045,3035,3045,3035,83
|
|
20240808,114500,3126002880,3035,3030,3035,3030,801
|
|
20240808,114400,3123571850,3035,3035,3045,3035,133
|
|
20240808,114300,3123168185,3035,3035,3035,3035,103
|
|
20240808,114200,3122855580,3035,3035,3040,3035,3327
|
|
20240808,114100,3112754370,3035,3045,3045,3035,414
|
|
20240808,114000,3111495850,3045,3040,3045,3040,23
|
|
20240808,113900,3111425830,3045,3045,3050,3040,3155
|
|
20240808,113800,3101809280,3050,3050,3050,3045,124
|
|
20240808,113700,3101431085,3050,3035,3050,3030,905
|
|
20240808,113600,3098679615,3030,3040,3040,3030,128
|
|
20240808,113500,3098291365,3040,3040,3040,3040,183
|
|
20240808,113400,3097735045,3030,3035,3040,3030,1439
|
|
20240808,113300,3093367965,3035,3040,3040,3035,170
|
|
20240808,113200,3092851765,3030,3035,3035,3030,1117
|
|
20240808,113100,3089463380,3035,3040,3040,3035,2199
|
|
20240808,113000,3082789400,3035,3040,3040,3035,4535
|
|
20240808,112900,3069006245,3040,3050,3050,3040,125
|
|
20240808,112800,3068626225,3050,3050,3050,3045,5275
|
|
20240808,112700,3052559265,3050,3050,3050,3050,2813
|
|
20240808,112600,3043979615,3050,3055,3055,3050,3239
|
|
20240808,112500,3034096615,3055,3050,3055,3050,9853
|
|
20240808,112400,3004026740,3045,3045,3050,3045,2356
|
|
20240808,112300,2996849470,3045,3045,3050,3045,3005
|
|
20240808,112200,2987698245,3045,3045,3045,3040,5921
|
|
20240808,112100,2969674585,3045,3030,3045,3030,13208
|
|
20240808,112000,2929547790,3035,3030,3035,3025,4269
|
|
20240808,111900,2916618625,3035,3035,3035,3030,2080
|
|
20240808,111800,2910305835,3035,3035,3035,3035,124
|
|
20240808,111700,2909929495,3035,3035,3035,3030,790
|
|
20240808,111600,2907533400,3030,3030,3030,3030,15
|
|
20240808,111500,2907487950,3030,3030,3030,3030,19
|
|
20240808,111400,2907430380,3030,3030,3030,3030,306
|
|
20240808,111300,2906503200,3030,3030,3035,3030,80
|
|
20240808,111200,2906260780,3035,3030,3035,3030,36
|
|
20240808,111100,2906151670,3025,3025,3035,3025,2839
|
|
20240808,111000,2897549300,3025,3025,3025,3025,3595
|
|
20240808,110900,2886674425,3025,3030,3030,3025,1421
|
|
20240808,110800,2882368800,3030,3030,3035,3030,1746
|
|
20240808,110700,2877078360,3030,3030,3030,3030,765
|
|
20240808,110600,2874760410,3030,3030,3035,3030,4558
|
|
20240808,110500,2860949140,3030,3025,3030,3020,11170
|
|
20240808,110400,2827159395,3020,3020,3020,3020,915
|
|
20240808,110300,2824396095,3020,3020,3025,3020,558
|
|
20240808,110200,2822709885,3025,3025,3025,3020,1666
|
|
20240808,110100,2817670330,3025,3030,3030,3025,968
|
|
20240808,110000,2814737330,3025,3025,3025,3025,536
|
|
20240808,105900,2813115930,3025,3025,3025,3020,855
|
|
20240808,105800,2810531060,3020,3020,3020,3020,100
|
|
20240808,105700,2810229060,3020,3025,3025,3020,166
|
|
20240808,105600,2809727160,3025,3025,3025,3025,394
|
|
20240808,105500,2808535310,3025,3020,3025,3020,18598
|
|
20240808,105400,2752330625,3015,3010,3015,3010,7548
|
|
20240808,105300,2729574155,3010,3010,3015,3010,3288
|
|
20240808,105200,2719664240,3015,3015,3015,3015,2207
|
|
20240808,105100,2713010135,3015,3015,3015,3010,430
|
|
20240808,105000,2711713710,3015,3005,3015,3005,19
|
|
20240808,104900,2711656605,3005,3010,3010,3005,524
|
|
20240808,104800,2710081845,3010,3010,3010,3010,493
|
|
20240808,104700,2708597915,3010,3010,3010,3010,623
|
|
20240808,104600,2706722685,3010,3015,3015,3010,6903
|
|
20240808,104500,2685944405,3010,3015,3015,3010,203
|
|
20240808,104400,2685332875,3015,3015,3015,3015,2108
|
|
20240808,104300,2678977255,3015,3020,3020,3015,6277
|
|
20240808,104200,2660052050,3015,3020,3020,3015,694
|
|
20240808,104100,2657957985,3015,3020,3020,3015,634
|
|
20240808,104000,2656046425,3020,3020,3020,3020,817
|
|
20240808,103900,2653579085,3020,3020,3020,3015,306
|
|
20240808,103800,2652654995,3020,3020,3020,3015,1353
|
|
20240808,103700,2648575170,3015,3020,3020,3015,157
|
|
20240808,103600,2648101325,3020,3015,3020,3015,1290
|
|
20240808,103500,2644211940,3015,3020,3020,3015,1193
|
|
20240808,103400,2640614645,3020,3020,3020,3020,1468
|
|
20240808,103300,2636181285,3020,3020,3020,3020,646
|
|
20240808,103200,2634230365,3025,3025,3025,3025,279
|
|
20240808,103100,2633386390,3025,3025,3025,3025,16
|
|
20240808,103000,2633337990,3015,3020,3025,3015,18593
|
|
20240808,102900,2577205045,3015,3020,3020,3015,1322
|
|
20240808,102800,2573218325,3020,3020,3020,3020,0
|
|
20240808,102700,2573218325,3020,3020,3020,3015,1046
|
|
20240808,102600,2570062120,3020,3010,3020,3010,1158
|
|
20240808,102500,2566566915,3010,3015,3020,3010,168
|
|
20240808,102400,2566060915,3015,3015,3025,3010,5361
|
|
20240808,102300,2549903560,3015,3030,3030,3015,463
|
|
20240808,102200,2548502505,3030,3010,3030,3005,4167
|
|
20240808,102100,2535917470,3010,3015,3020,3010,14778
|
|
20240808,102000,2491423085,3020,3020,3025,3015,2118
|
|
20240808,101900,2485034695,3015,3020,3020,3015,1291
|
|
20240808,101800,2481142230,3020,3020,3020,3020,599
|
|
20240808,101700,2479333250,3020,3020,3025,3020,758
|
|
20240808,101600,2477044065,3020,3015,3020,3015,1046
|
|
20240808,101500,2473886705,3020,3020,3020,3020,556
|
|
20240808,101400,2472207585,3025,3015,3025,3015,597
|
|
20240808,101300,2470403085,3015,3015,3015,3010,3598
|
|
20240808,101200,2459555120,3015,3015,3015,3010,181
|
|
20240808,101100,2459009415,3015,3025,3025,3010,3992
|
|
20240808,101000,2446974135,3025,3015,3025,3015,188
|
|
20240808,100900,2446406295,3015,3020,3020,3015,2833
|
|
20240808,100800,2437862800,3020,3025,3025,3015,2617
|
|
20240808,100700,2429946935,3025,3020,3030,3015,1562
|
|
20240808,100600,2425230695,3030,3030,3030,3020,3141
|
|
20240808,100500,2415740855,3030,3020,3030,3020,239
|
|
20240808,100400,2415018585,3035,3035,3035,3030,4321
|
|
20240808,100300,2401913380,3030,3025,3030,3020,7569
|
|
20240808,100200,2379002440,3020,3025,3025,3020,535
|
|
20240808,100100,2377384070,3025,3025,3030,3020,6662
|
|
20240808,100000,2357228215,3025,3015,3025,3010,5677
|
|
20240808,095900,2340109320,3015,3020,3020,3010,1486
|
|
20240808,095800,2335627275,3020,3015,3020,3015,2045
|
|
20240808,095700,2329461595,3020,3010,3020,3005,1302
|
|
20240808,095600,2325541530,3015,3005,3015,3005,4145
|
|
20240808,095500,2313060835,3010,3000,3010,3000,3437
|
|
20240808,095400,2302731390,3005,3005,3010,3005,2046
|
|
20240808,095300,2296581315,3015,3015,3015,3015,36
|
|
20240808,095200,2296472775,3000,3020,3020,3000,17016
|
|
20240808,095100,2245377920,3010,3010,3025,3005,10198
|
|
20240808,095000,2214588010,3010,2985,3010,2985,10921
|
|
20240808,094900,2181852345,2985,2985,2990,2980,22376
|
|
20240808,094800,2115060405,2985,2985,2985,2980,599
|
|
20240808,094700,2113273080,2985,2985,2990,2980,5406
|
|
20240808,094600,2097145280,2985,2990,2990,2980,9459
|
|
20240808,094500,2068912125,2985,2985,2990,2985,5857
|
|
20240808,094400,2051409820,2985,2990,3000,2985,8084
|
|
20240808,094300,2027233750,2995,3000,3010,2995,134396
|
|
20240808,094200,1624083420,3005,3005,3010,3000,2526
|
|
20240808,094100,1616490830,3005,3010,3010,3005,17047
|
|
20240808,094000,1565260190,3010,3010,3010,3005,2110
|
|
20240808,093900,1558915500,3015,3030,3030,3005,34364
|
|
20240808,093800,1455540685,3015,3020,3030,3010,32739
|
|
20240808,093700,1356830115,3020,3020,3035,3015,6222
|
|
20240808,093600,1337989145,3020,3020,3025,3020,12594
|
|
20240808,093500,1299952615,3020,3025,3030,3020,3377
|
|
20240808,093400,1289744435,3030,3025,3030,3020,2405
|
|
20240808,093300,1282471195,3025,3025,3025,3020,5981
|
|
20240808,093200,1264378720,3030,3030,3030,3025,3545
|
|
20240808,093100,1253647385,3030,3035,3035,3025,1649
|
|
20240808,093000,1248656660,3035,3040,3040,3020,4298
|
|
20240808,092900,1235653090,3030,3030,3040,3030,1459
|
|
20240808,092800,1231228640,3030,3030,3035,3025,6654
|
|
20240808,092700,1211065525,3030,3020,3030,3015,7729
|
|
20240808,092600,1187717475,3020,3020,3020,3015,3406
|
|
20240808,092500,1177433905,3020,3015,3020,3015,3450
|
|
20240808,092400,1167031405,3015,3020,3030,3015,9572
|
|
20240808,092300,1138128050,3020,3050,3050,3020,10042
|
|
20240808,092200,1107724435,3050,3030,3050,3030,559
|
|
20240808,092100,1106028755,3030,3040,3045,3025,8344
|
|
20240808,092000,1080648380,3045,3025,3045,3025,10810
|
|
20240808,091900,1047847390,3025,3025,3035,3025,6096
|
|
20240808,091800,1029390365,3030,3025,3035,3020,421
|
|
20240808,091700,1028116300,3030,3030,3040,3020,2048
|
|
20240808,091600,1021901505,3040,3030,3040,3015,12712
|
|
20240808,091500,983426325,3030,3035,3040,3020,3402
|
|
20240808,091400,973115300,3025,3015,3030,3010,5844
|
|
20240808,091300,955455165,3010,3020,3025,3010,12008
|
|
20240808,091200,919226265,3020,3035,3035,3020,19787
|
|
20240808,091100,859278710,3035,3045,3060,3035,16927
|
|
20240808,091000,807805395,3040,3065,3065,3040,12291
|
|
20240808,090900,770295380,3070,3050,3070,3050,9715
|
|
20240808,090800,740560680,3050,3060,3060,3040,2722
|
|
20240808,090700,732250370,3060,3070,3070,3045,15215
|
|
20240808,090600,685861785,3065,3045,3065,3040,25363
|
|
20240808,090500,608341665,3045,3045,3045,3040,8922
|
|
20240808,090400,581182740,3045,3065,3065,3040,22511
|
|
20240808,090300,512500730,3070,3010,3070,3000,40001
|
|
20240808,090200,391710315,3010,2990,3020,2985,26839
|
|
20240808,090100,311259010,2990,2990,2995,2975,26550
|
|
20240808,090000,231907775,2980,2995,2995,2975,77256
|