590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184700,13451593545,3160,3160,3160,3160,41993
|
|
20240809,184600,13451593545,3160,3160,3160,3160,0
|
|
20240809,184500,13451593545,3160,3160,3160,3160,0
|
|
20240809,184400,13451593545,3160,3160,3160,3160,0
|
|
20240809,184300,13451593545,3160,3160,3160,3160,0
|
|
20240809,184200,13451593545,3160,3160,3160,3160,0
|
|
20240809,184100,13451593545,3160,3160,3160,3160,0
|
|
20240809,184000,13451593545,3160,3160,3160,3160,0
|
|
20240809,183900,13451593545,3160,3160,3160,3160,0
|
|
20240809,183800,13451593545,3160,3160,3160,3160,0
|
|
20240809,183700,13451593545,3160,3160,3160,3160,0
|
|
20240809,183600,13451593545,3160,3160,3160,3160,0
|
|
20240809,183500,13451593545,3160,3160,3160,3160,0
|
|
20240809,183400,13451593545,3160,3160,3160,3160,0
|
|
20240809,183300,13451593545,3160,3160,3160,3160,0
|
|
20240809,183200,13451593545,3160,3160,3160,3160,0
|
|
20240809,183100,13451593545,3160,3160,3160,3160,0
|
|
20240809,183000,13451593545,3160,3160,3160,3160,0
|
|
20240809,182900,13451593545,3160,3160,3160,3160,0
|
|
20240809,182800,13451593545,3160,3160,3160,3160,0
|
|
20240809,182700,13451593545,3160,3160,3160,3160,0
|
|
20240809,182600,13451593545,3160,3160,3160,3160,0
|
|
20240809,182500,13451593545,3160,3160,3160,3160,0
|
|
20240809,182400,13451593545,3160,3160,3160,3160,0
|
|
20240809,182300,13451593545,3160,3160,3160,3160,0
|
|
20240809,182200,13451593545,3160,3160,3160,3160,0
|
|
20240809,182100,13451593545,3160,3160,3160,3160,0
|
|
20240809,182000,13451593545,3160,3160,3160,3160,0
|
|
20240809,181900,13451593545,3160,3160,3160,3160,0
|
|
20240809,181800,13451593545,3160,3160,3160,3160,0
|
|
20240809,181700,13451593545,3160,3160,3160,3160,41993
|
|
20240809,181600,13451593545,3160,3160,3160,3160,0
|
|
20240809,181500,13451593545,3160,3160,3160,3160,0
|
|
20240809,181400,13451593545,3160,3160,3160,3160,0
|
|
20240809,181300,13451593545,3160,3160,3160,3160,0
|
|
20240809,181200,13451593545,3160,3160,3160,3160,0
|
|
20240809,181100,13451593545,3160,3160,3160,3160,0
|
|
20240809,181000,13451593545,3160,3160,3160,3160,0
|
|
20240809,180900,13451593545,3160,3160,3160,3160,0
|
|
20240809,180800,13451593545,3160,3160,3160,3160,0
|
|
20240809,180700,13451593545,3160,3160,3160,3160,0
|
|
20240809,180600,13451593545,3160,3160,3160,3160,0
|
|
20240809,180500,13451593545,3160,3160,3160,3160,0
|
|
20240809,180400,13451593545,3160,3160,3160,3160,0
|
|
20240809,180300,13451593545,3160,3160,3160,3160,0
|
|
20240809,180200,13451593545,3160,3160,3160,3160,0
|
|
20240809,180100,13451593545,3160,3160,3160,3160,0
|
|
20240809,180000,13451593545,3160,3160,3160,3160,0
|
|
20240809,175900,13451593545,3160,3160,3160,3160,0
|
|
20240809,175800,13451593545,3160,3160,3160,3160,0
|
|
20240809,175700,13451593545,3160,3160,3160,3160,0
|
|
20240809,175600,13451593545,3160,3160,3160,3160,0
|
|
20240809,175500,13451593545,3160,3160,3160,3160,0
|
|
20240809,175400,13451593545,3160,3160,3160,3160,0
|
|
20240809,175300,13451593545,3160,3160,3160,3160,0
|
|
20240809,175200,13451593545,3160,3160,3160,3160,0
|
|
20240809,175100,13451593545,3160,3160,3160,3160,0
|
|
20240809,175000,13451593545,3160,3160,3160,3160,0
|
|
20240809,174900,13451593545,3160,3160,3160,3160,0
|
|
20240809,174800,13451593545,3160,3160,3160,3160,0
|
|
20240809,174700,13451593545,3160,3160,3160,3160,41993
|
|
20240809,174600,13451593545,3160,3160,3160,3160,0
|
|
20240809,174500,13451593545,3160,3160,3160,3160,0
|
|
20240809,174400,13451593545,3160,3160,3160,3160,0
|
|
20240809,174300,13451593545,3160,3160,3160,3160,0
|
|
20240809,174200,13451593545,3160,3160,3160,3160,0
|
|
20240809,174100,13451593545,3160,3160,3160,3160,0
|
|
20240809,174000,13451593545,3160,3160,3160,3160,0
|
|
20240809,173900,13451593545,3160,3160,3160,3160,0
|
|
20240809,173800,13451593545,3160,3160,3160,3160,0
|
|
20240809,173700,13451593545,3160,3160,3160,3160,0
|
|
20240809,173600,13451593545,3160,3160,3160,3160,0
|
|
20240809,173500,13451593545,3160,3160,3160,3160,0
|
|
20240809,173400,13451593545,3160,3160,3160,3160,0
|
|
20240809,173300,13451593545,3160,3160,3160,3160,0
|
|
20240809,173200,13451593545,3160,3160,3160,3160,0
|
|
20240809,173100,13451593545,3160,3160,3160,3160,0
|
|
20240809,173000,13451593545,3160,3160,3160,3160,0
|
|
20240809,172900,13451593545,3160,3160,3160,3160,0
|
|
20240809,172800,13451593545,3160,3160,3160,3160,0
|
|
20240809,172700,13451593545,3160,3160,3160,3160,0
|
|
20240809,172600,13451593545,3160,3160,3160,3160,0
|
|
20240809,172500,13451593545,3160,3160,3160,3160,0
|
|
20240809,172400,13451593545,3160,3160,3160,3160,0
|
|
20240809,172300,13451593545,3160,3160,3160,3160,0
|
|
20240809,172200,13451593545,3160,3160,3160,3160,0
|
|
20240809,172100,13451593545,3160,3160,3160,3160,0
|
|
20240809,172000,13451593545,3160,3160,3160,3160,0
|
|
20240809,171900,13451593545,3160,3160,3160,3160,0
|
|
20240809,171800,13451593545,3160,3160,3160,3160,0
|
|
20240809,171700,13451593545,3160,3160,3160,3160,41993
|
|
20240809,171600,13451593545,3160,3160,3160,3160,0
|
|
20240809,171500,13451593545,3160,3160,3160,3160,0
|
|
20240809,171400,13451593545,3160,3160,3160,3160,0
|
|
20240809,171300,13451593545,3160,3160,3160,3160,0
|
|
20240809,171200,13451593545,3160,3160,3160,3160,0
|
|
20240809,171100,13451593545,3160,3160,3160,3160,0
|
|
20240809,171000,13451593545,3160,3160,3160,3160,0
|
|
20240809,170900,13451593545,3160,3160,3160,3160,0
|
|
20240809,170800,13451593545,3160,3160,3160,3160,0
|
|
20240809,170700,13451593545,3160,3160,3160,3160,0
|
|
20240809,170600,13451593545,3160,3160,3160,3160,0
|
|
20240809,170500,13451593545,3160,3160,3160,3160,0
|
|
20240809,170400,13451593545,3160,3160,3160,3160,0
|
|
20240809,170300,13451593545,3160,3160,3160,3160,0
|
|
20240809,170200,13451593545,3160,3160,3160,3160,0
|
|
20240809,170100,13451593545,3160,3160,3160,3160,0
|
|
20240809,170000,13451593545,3160,3160,3160,3160,0
|
|
20240809,165900,13451593545,3160,3160,3160,3160,0
|
|
20240809,165800,13451593545,3160,3160,3160,3160,0
|
|
20240809,165700,13451593545,3160,3160,3160,3160,0
|
|
20240809,165600,13451593545,3160,3160,3160,3160,0
|
|
20240809,165500,13451593545,3160,3160,3160,3160,0
|
|
20240809,165400,13451593545,3160,3160,3160,3160,0
|
|
20240809,165300,13451593545,3160,3160,3160,3160,0
|
|
20240809,165200,13451593545,3160,3160,3160,3160,0
|
|
20240809,165100,13451593545,3160,3160,3160,3160,0
|
|
20240809,165000,13451593545,3160,3160,3160,3160,0
|
|
20240809,164900,13451593545,3160,3160,3160,3160,0
|
|
20240809,164800,13451593545,3160,3160,3160,3160,0
|
|
20240809,164700,13451593545,3160,3160,3160,3160,41993
|
|
20240809,164600,13451593545,3160,3160,3160,3160,0
|
|
20240809,164500,13451593545,3160,3160,3160,3160,0
|
|
20240809,164400,13451593545,3160,3160,3160,3160,0
|
|
20240809,164300,13451593545,3160,3160,3160,3160,0
|
|
20240809,164200,13451593545,3160,3160,3160,3160,0
|
|
20240809,164100,13451593545,3160,3160,3160,3160,0
|
|
20240809,164000,13451593545,3160,3160,3160,3160,0
|
|
20240809,163900,13451593545,3160,3160,3160,3160,0
|
|
20240809,163800,13451593545,3160,3160,3160,3160,0
|
|
20240809,163700,13451593545,3160,3160,3160,3160,0
|
|
20240809,163600,13451593545,3160,3160,3160,3160,0
|
|
20240809,163500,13451593545,3160,3160,3160,3160,0
|
|
20240809,163400,13451593545,3160,3160,3160,3160,0
|
|
20240809,163300,13451593545,3160,3160,3160,3160,0
|
|
20240809,163200,13451593545,3160,3160,3160,3160,0
|
|
20240809,163100,13451593545,3160,3160,3160,3160,0
|
|
20240809,163000,13451593545,3160,3160,3160,3160,0
|
|
20240809,162900,13451593545,3160,3160,3160,3160,0
|
|
20240809,162800,13451593545,3160,3160,3160,3160,0
|
|
20240809,162700,13451593545,3160,3160,3160,3160,0
|
|
20240809,162600,13451593545,3160,3160,3160,3160,0
|
|
20240809,162500,13451593545,3160,3160,3160,3160,0
|
|
20240809,162400,13451593545,3160,3160,3160,3160,0
|
|
20240809,162300,13451593545,3160,3160,3160,3160,0
|
|
20240809,162200,13451593545,3160,3160,3160,3160,0
|
|
20240809,162100,13451593545,3160,3160,3160,3160,0
|
|
20240809,162000,13451593545,3160,3160,3160,3160,0
|
|
20240809,161900,13451593545,3160,3160,3160,3160,0
|
|
20240809,161800,13451593545,3160,3160,3160,3160,0
|
|
20240809,161700,13451593545,3160,3160,3160,3160,41993
|
|
20240809,161600,13451593545,3160,3160,3160,3160,0
|
|
20240809,161500,13451593545,3160,3160,3160,3160,0
|
|
20240809,161400,13451593545,3160,3160,3160,3160,0
|
|
20240809,161300,13451593545,3160,3160,3160,3160,0
|
|
20240809,161200,13451593545,3160,3160,3160,3160,0
|
|
20240809,161100,13451593545,3160,3160,3160,3160,0
|
|
20240809,161000,13451593545,3160,3160,3160,3160,0
|
|
20240809,160900,13451593545,3160,3160,3160,3160,0
|
|
20240809,160800,13451593545,3160,3160,3160,3160,0
|
|
20240809,160700,13451593545,3160,3160,3160,3160,0
|
|
20240809,160600,13451593545,3160,3160,3160,3160,0
|
|
20240809,160500,13451593545,3160,3160,3160,3160,0
|
|
20240809,160400,13451593545,3160,3160,3160,3160,0
|
|
20240809,160300,13451593545,3160,3160,3160,3160,0
|
|
20240809,160200,13451593545,3160,3160,3160,3160,0
|
|
20240809,160100,13451593545,3160,3160,3160,3160,0
|
|
20240809,160000,13451593545,3160,3160,3160,3160,0
|
|
20240809,155900,13451593545,3160,3160,3160,3160,0
|
|
20240809,155800,13451593545,3160,3160,3160,3160,0
|
|
20240809,155700,13451593545,3160,3160,3160,3160,0
|
|
20240809,155600,13451593545,3160,3160,3160,3160,0
|
|
20240809,155500,13451593545,3160,3160,3160,3160,0
|
|
20240809,155400,13451593545,3160,3160,3160,3160,0
|
|
20240809,155300,13451593545,3160,3160,3160,3160,0
|
|
20240809,155200,13451593545,3160,3160,3160,3160,0
|
|
20240809,155100,13451593545,3160,3160,3160,3160,0
|
|
20240809,155000,13451593545,3160,3160,3160,3160,0
|
|
20240809,154900,13451593545,3160,3160,3160,3160,0
|
|
20240809,154800,13451593545,3160,3160,3160,3160,0
|
|
20240809,154700,13451593545,3160,3160,3160,3160,41993
|
|
20240809,154600,13451593545,3160,3160,3160,3160,0
|
|
20240809,154500,13451593545,3160,3160,3160,3160,0
|
|
20240809,154400,13451593545,3160,3160,3160,3160,0
|
|
20240809,154300,13451593545,3160,3160,3160,3160,0
|
|
20240809,154200,13451593545,3160,3160,3160,3160,0
|
|
20240809,154100,13451593545,3160,3160,3160,3160,0
|
|
20240809,154000,13451593545,3160,3160,3160,3160,0
|
|
20240809,153900,13451593545,3160,3160,3160,3160,0
|
|
20240809,153800,13451593545,3160,3160,3160,3160,0
|
|
20240809,153700,13451593545,3160,3160,3160,3160,0
|
|
20240809,153600,13451593545,3160,3160,3160,3160,0
|
|
20240809,153500,13451593545,3160,3160,3160,3160,0
|
|
20240809,153400,13451593545,3160,3160,3160,3160,0
|
|
20240809,153300,13451593545,3160,3160,3160,3160,0
|
|
20240809,153200,13451593545,3160,3160,3160,3160,0
|
|
20240809,153100,13451593545,3160,3160,3160,3160,0
|
|
20240809,153000,13451593545,3160,3160,3160,3160,41993
|
|
20240809,152900,13318895665,3150,3150,3150,3150,0
|
|
20240809,152800,13318895665,3150,3150,3150,3150,0
|
|
20240809,152700,13318895665,3150,3150,3150,3150,0
|
|
20240809,152600,13318895665,3150,3150,3150,3150,0
|
|
20240809,152500,13318895665,3150,3150,3150,3150,0
|
|
20240809,152400,13318895665,3150,3150,3150,3150,0
|
|
20240809,152300,13318895665,3150,3150,3150,3150,0
|
|
20240809,152200,13318895665,3150,3150,3150,3150,0
|
|
20240809,152100,13318895665,3150,3150,3150,3150,0
|
|
20240809,152000,13318895665,3150,3150,3150,3150,0
|
|
20240809,151900,13318895665,3150,3150,3155,3145,12128
|
|
20240809,151800,13280672160,3160,3160,3160,3150,53523
|
|
20240809,151700,13111892925,3160,3155,3165,3155,6030
|
|
20240809,151600,13092839820,3155,3160,3165,3155,8099
|
|
20240809,151500,13067261080,3160,3160,3165,3155,19880
|
|
20240809,151400,13004509215,3160,3170,3170,3160,5415
|
|
20240809,151300,12987370845,3165,3165,3165,3160,4738
|
|
20240809,151200,12972375080,3165,3160,3165,3160,1904
|
|
20240809,151100,12966358420,3165,3165,3165,3160,3912
|
|
20240809,151000,12953993945,3160,3165,3170,3160,6528
|
|
20240809,150900,12933330570,3165,3160,3165,3160,4123
|
|
20240809,150800,12920299525,3160,3160,3165,3160,4775
|
|
20240809,150700,12905210520,3160,3165,3170,3160,2279
|
|
20240809,150600,12898001495,3165,3160,3165,3155,3587
|
|
20240809,150500,12886671205,3160,3160,3165,3160,2570
|
|
20240809,150400,12878550000,3160,3165,3165,3160,16968
|
|
20240809,150300,12824866585,3165,3165,3170,3165,9475
|
|
20240809,150200,12794858700,3170,3175,3175,3165,4823
|
|
20240809,150100,12779575865,3175,3165,3175,3160,14972
|
|
20240809,150000,12732113155,3165,3165,3170,3160,2517
|
|
20240809,145900,12724146995,3160,3165,3165,3160,636
|
|
20240809,145800,12722134755,3160,3160,3160,3160,241
|
|
20240809,145700,12721373195,3160,3165,3165,3160,3035
|
|
20240809,145600,12711779760,3165,3170,3170,3155,26101
|
|
20240809,145500,12629305110,3170,3170,3170,3165,2962
|
|
20240809,145400,12619922170,3170,3175,3175,3165,3830
|
|
20240809,145300,12607786235,3175,3175,3175,3175,988
|
|
20240809,145200,12604649335,3170,3175,3175,3170,1450
|
|
20240809,145100,12600052780,3170,3170,3175,3170,395
|
|
20240809,145000,12598800550,3170,3170,3175,3170,2041
|
|
20240809,144900,12592325065,3170,3175,3175,3170,2702
|
|
20240809,144800,12583752265,3175,3175,3180,3175,1838
|
|
20240809,144700,12577907970,3175,3180,3180,3175,2320
|
|
20240809,144600,12570538345,3180,3175,3180,3175,2001
|
|
20240809,144500,12564178655,3180,3180,3180,3175,665
|
|
20240809,144400,12562066455,3175,3180,3180,3170,9768
|
|
20240809,144300,12531006965,3170,3165,3170,3165,2296
|
|
20240809,144200,12523733355,3165,3175,3175,3165,5982
|
|
20240809,144100,12504758895,3170,3175,3175,3170,568
|
|
20240809,144000,12502957365,3175,3175,3175,3170,846
|
|
20240809,143900,12500274800,3175,3180,3180,3170,4501
|
|
20240809,143800,12485962695,3180,3170,3180,3170,22253
|
|
20240809,143700,12415260770,3175,3170,3175,3170,1344
|
|
20240809,143600,12410996990,3170,3170,3175,3165,1712
|
|
20240809,143500,12405571310,3170,3170,3175,3170,1386
|
|
20240809,143400,12401177165,3170,3170,3170,3170,3800
|
|
20240809,143300,12389131165,3165,3165,3165,3160,6337
|
|
20240809,143200,12369091055,3170,3165,3170,3160,1641
|
|
20240809,143100,12363891490,3165,3170,3170,3165,3888
|
|
20240809,143000,12351585940,3165,3165,3170,3165,121
|
|
20240809,142900,12351202900,3170,3165,3170,3165,105
|
|
20240809,142800,12350870565,3160,3170,3170,3160,119
|
|
20240809,142700,12350493425,3170,3165,3175,3160,5744
|
|
20240809,142600,12332284910,3170,3170,3170,3170,1006
|
|
20240809,142500,12329095890,3170,3165,3170,3165,452
|
|
20240809,142400,12327663840,3170,3165,3170,3155,2950
|
|
20240809,142300,12318330185,3170,3170,3170,3170,199
|
|
20240809,142200,12317699355,3170,3165,3170,3165,761
|
|
20240809,142100,12315287725,3170,3175,3175,3170,716
|
|
20240809,142000,12313016980,3175,3165,3175,3165,1105
|
|
20240809,141900,12309511305,3165,3170,3175,3165,8735
|
|
20240809,141800,12281778955,3175,3165,3175,3165,7843
|
|
20240809,141700,12256908085,3165,3165,3170,3165,1758
|
|
20240809,141600,12251344010,3170,3165,3170,3165,1829
|
|
20240809,141500,12245550035,3170,3165,3170,3160,1397
|
|
20240809,141400,12241127215,3165,3165,3165,3160,218
|
|
20240809,141300,12240437270,3165,3155,3165,3155,2808
|
|
20240809,141200,12231569160,3155,3150,3160,3150,632
|
|
20240809,141100,12229572990,3160,3160,3160,3150,7291
|
|
20240809,141000,12206599330,3160,3165,3165,3160,2152
|
|
20240809,140900,12199797030,3165,3165,3165,3165,359
|
|
20240809,140800,12198660795,3165,3160,3165,3155,12456
|
|
20240809,140700,12159288270,3155,3160,3160,3155,1208
|
|
20240809,140600,12155476245,3160,3160,3165,3155,3880
|
|
20240809,140500,12143205835,3160,3155,3160,3155,979
|
|
20240809,140400,12140115195,3160,3155,3160,3155,1022
|
|
20240809,140300,12136890760,3155,3160,3160,3150,811
|
|
20240809,140200,12134336040,3150,3160,3160,3150,3588
|
|
20240809,140100,12123030850,3155,3165,3165,3155,1842
|
|
20240809,140000,12117216650,3165,3160,3170,3155,2758
|
|
20240809,135900,12108489110,3160,3155,3160,3150,5341
|
|
20240809,135800,12091659385,3160,3165,3170,3160,2858
|
|
20240809,135700,12082625910,3165,3170,3170,3165,1936
|
|
20240809,135600,12076495855,3170,3165,3170,3165,1665
|
|
20240809,135500,12071226080,3165,3160,3165,3160,1000
|
|
20240809,135400,12068065010,3165,3160,3165,3155,262
|
|
20240809,135300,12067237765,3165,3160,3165,3150,2816
|
|
20240809,135200,12058358585,3160,3150,3165,3150,4570
|
|
20240809,135100,12043917880,3150,3150,3160,3145,4500
|
|
20240809,135000,12029724810,3145,3155,3155,3145,31162
|
|
20240809,134900,11931566555,3155,3155,3160,3155,20359
|
|
20240809,134800,11867327445,3155,3170,3170,3155,24612
|
|
20240809,134700,11789527200,3165,3170,3170,3165,2046
|
|
20240809,134600,11783051490,3170,3165,3170,3165,618
|
|
20240809,134500,11781095480,3165,3170,3170,3165,13940
|
|
20240809,134400,11736925495,3175,3170,3175,3170,5507
|
|
20240809,134300,11719466205,3170,3170,3180,3170,810
|
|
20240809,134200,11716897780,3170,3180,3180,3170,3931
|
|
20240809,134100,11704429305,3175,3175,3180,3175,5599
|
|
20240809,134000,11686647925,3180,3180,3180,3175,1631
|
|
20240809,133900,11681469050,3180,3180,3180,3175,690
|
|
20240809,133800,11679275850,3180,3175,3180,3175,264
|
|
20240809,133700,11678436360,3180,3185,3185,3180,406
|
|
20240809,133600,11677144045,3175,3175,3180,3175,3567
|
|
20240809,133500,11665813485,3175,3170,3175,3170,4080
|
|
20240809,133400,11652865905,3175,3175,3175,3175,573
|
|
20240809,133300,11651046630,3175,3175,3175,3175,510
|
|
20240809,133200,11649427380,3175,3170,3175,3170,2255
|
|
20240809,133100,11642277265,3175,3175,3175,3170,341
|
|
20240809,133000,11641195770,3170,3175,3175,3170,534
|
|
20240809,132900,11639502780,3170,3170,3170,3170,67
|
|
20240809,132800,11639290390,3175,3170,3175,3170,6121
|
|
20240809,132700,11619886715,3170,3175,3175,3170,674
|
|
20240809,132600,11617746820,3175,3175,3180,3175,2835
|
|
20240809,132500,11608745680,3175,3180,3180,3175,2466
|
|
20240809,132400,11600915645,3180,3180,3185,3175,1543
|
|
20240809,132300,11596006705,3180,3180,3185,3180,1491
|
|
20240809,132200,11591264770,3185,3180,3185,3180,560
|
|
20240809,132100,11589483955,3185,3185,3190,3180,2851
|
|
20240809,132000,11580403515,3190,3190,3190,3185,3478
|
|
20240809,131900,11569325395,3190,3190,3195,3190,6920
|
|
20240809,131800,11547248995,3195,3200,3200,3190,7531
|
|
20240809,131700,11523171845,3200,3190,3200,3190,12801
|
|
20240809,131600,11482282075,3190,3185,3195,3185,12543
|
|
20240809,131500,11442312835,3185,3190,3190,3185,5976
|
|
20240809,131400,11423257845,3190,3170,3195,3170,12723
|
|
20240809,131300,11382711915,3170,3165,3180,3165,13690
|
|
20240809,131200,11339328100,3165,3165,3165,3160,4380
|
|
20240809,131100,11325481530,3165,3160,3165,3160,10028
|
|
20240809,131000,11293790260,3160,3160,3165,3160,2382
|
|
20240809,130900,11286263100,3165,3165,3165,3160,3088
|
|
20240809,130800,11276489830,3165,3165,3165,3160,369
|
|
20240809,130700,11275322060,3165,3165,3165,3160,3178
|
|
20240809,130600,11265278300,3165,3165,3165,3160,94
|
|
20240809,130500,11264981155,3160,3170,3170,3160,13788
|
|
20240809,130400,11221366290,3170,3170,3175,3170,6796
|
|
20240809,130300,11199821305,3170,3165,3170,3165,594
|
|
20240809,130200,11197939205,3165,3165,3165,3160,8558
|
|
20240809,130100,11170853700,3160,3165,3165,3160,742
|
|
20240809,130000,11168506415,3160,3165,3165,3160,1247
|
|
20240809,125900,11164561420,3165,3170,3170,3160,6830
|
|
20240809,125800,11142945450,3170,3170,3170,3165,2489
|
|
20240809,125700,11135055950,3165,3170,3175,3165,5935
|
|
20240809,125600,11116254545,3170,3170,3170,3165,18368
|
|
20240809,125500,11058038190,3170,3180,3180,3170,13061
|
|
20240809,125400,11016570445,3180,3185,3185,3180,283
|
|
20240809,125300,11015670475,3180,3180,3185,3180,8443
|
|
20240809,125200,10988804805,3185,3180,3185,3180,885
|
|
20240809,125100,10985987990,3185,3185,3185,3185,2015
|
|
20240809,125000,10979570215,3185,3180,3185,3180,426
|
|
20240809,124900,10978213425,3190,3185,3190,3185,1024
|
|
20240809,124800,10974951865,3185,3180,3185,3175,9842
|
|
20240809,124700,10943648010,3185,3185,3190,3180,6974
|
|
20240809,124600,10921461490,3185,3180,3190,3180,2047
|
|
20240809,124500,10914948505,3180,3185,3185,3180,2346
|
|
20240809,124400,10907487400,3185,3185,3185,3185,1146
|
|
20240809,124300,10903837390,3180,3185,3185,3180,780
|
|
20240809,124200,10901353955,3185,3185,3185,3180,1208
|
|
20240809,124100,10897507480,3185,3180,3190,3180,348
|
|
20240809,124000,10896399120,3180,3185,3185,3180,3249
|
|
20240809,123900,10886053335,3180,3185,3185,3180,5330
|
|
20240809,123800,10869100770,3185,3185,3190,3185,1635
|
|
20240809,123700,10863893290,3185,3185,3185,3180,22486
|
|
20240809,123600,10792300420,3185,3195,3195,3185,3544
|
|
20240809,123500,10780988815,3195,3195,3195,3190,2453
|
|
20240809,123400,10773155390,3190,3195,3195,3190,6069
|
|
20240809,123300,10753771305,3195,3195,3200,3190,4589
|
|
20240809,123200,10739101345,3195,3195,3195,3190,4437
|
|
20240809,123100,10724944290,3195,3195,3195,3190,1231
|
|
20240809,123000,10721013885,3195,3190,3195,3190,1036
|
|
20240809,122900,10717708175,3190,3190,3195,3185,1986
|
|
20240809,122800,10711372575,3190,3195,3200,3190,3337
|
|
20240809,122700,10700725520,3195,3185,3195,3185,1279
|
|
20240809,122600,10696641315,3185,3190,3190,3185,4806
|
|
20240809,122500,10681332365,3190,3185,3190,3185,11332
|
|
20240809,122400,10645224925,3185,3190,3190,3185,3873
|
|
20240809,122300,10632881475,3190,3195,3200,3190,30307
|
|
20240809,122200,10536145035,3200,3200,3200,3195,2870
|
|
20240809,122100,10526970340,3200,3200,3205,3195,14382
|
|
20240809,122000,10480981940,3200,3205,3205,3195,13850
|
|
20240809,121900,10436680060,3205,3195,3205,3190,28483
|
|
20240809,121800,10345651505,3205,3200,3210,3195,51264
|
|
20240809,121700,10181424200,3200,3200,3200,3190,34314
|
|
20240809,121600,10071832555,3200,3210,3210,3190,44140
|
|
20240809,121500,9930636895,3205,3240,3265,3195,204848
|
|
20240809,121400,9268691085,3240,3185,3240,3185,108390
|
|
20240809,121300,8919694200,3180,3185,3185,3180,1789
|
|
20240809,121200,8913998680,3185,3180,3185,3180,1338
|
|
20240809,121100,8909743295,3180,3185,3185,3180,784
|
|
20240809,121000,8907249785,3180,3180,3180,3175,6944
|
|
20240809,120900,8885168260,3180,3180,3185,3175,4166
|
|
20240809,120800,8871932945,3180,3180,3185,3180,14538
|
|
20240809,120700,8825672820,3185,3185,3185,3180,2889
|
|
20240809,120600,8816471405,3180,3185,3185,3180,4994
|
|
20240809,120500,8800589735,3180,3180,3185,3180,1813
|
|
20240809,120400,8794819340,3180,3190,3190,3180,2519
|
|
20240809,120300,8786803800,3185,3185,3185,3180,3025
|
|
20240809,120200,8777170055,3185,3180,3185,3180,879
|
|
20240809,120100,8774370485,3180,3185,3185,3180,3378
|
|
20240809,120000,8763618445,3180,3185,3185,3180,2793
|
|
20240809,115900,8754727995,3185,3185,3190,3185,6044
|
|
20240809,115800,8735477820,3190,3190,3190,3185,211
|
|
20240809,115700,8734804755,3190,3190,3190,3180,13958
|
|
20240809,115600,8690351460,3190,3190,3195,3190,2824
|
|
20240809,115500,8681336480,3190,3210,3210,3190,16892
|
|
20240809,115400,8627305380,3210,3195,3220,3195,121430
|
|
20240809,115300,8238341335,3190,3195,3195,3190,6525
|
|
20240809,115200,8217495965,3195,3190,3195,3185,20819
|
|
20240809,115100,8151079640,3190,3190,3190,3185,1093
|
|
20240809,115000,8147593975,3190,3190,3195,3190,5705
|
|
20240809,114900,8129395015,3190,3190,3190,3185,1778
|
|
20240809,114800,8123725535,3185,3190,3190,3185,1644
|
|
20240809,114700,8118481880,3185,3190,3190,3185,6107
|
|
20240809,114600,8099002175,3190,3190,3195,3190,1089
|
|
20240809,114500,8095528250,3185,3190,3195,3185,26361
|
|
20240809,114400,8011438760,3190,3190,3190,3190,313
|
|
20240809,114300,8010440290,3190,3190,3190,3185,4814
|
|
20240809,114200,7995086155,3190,3190,3190,3185,630
|
|
20240809,114100,7993078980,3190,3190,3195,3190,4022
|
|
20240809,114000,7980248790,3195,3190,3195,3190,880
|
|
20240809,113900,7977438840,3190,3190,3195,3190,896
|
|
20240809,113800,7974580210,3190,3195,3195,3190,5234
|
|
20240809,113700,7957883740,3190,3190,3195,3190,1031
|
|
20240809,113600,7954594825,3195,3190,3195,3190,10051
|
|
20240809,113500,7922527035,3190,3185,3190,3185,1621
|
|
20240809,113400,7917362605,3185,3185,3185,3180,2738
|
|
20240809,113300,7908644300,3185,3185,3185,3180,14238
|
|
20240809,113200,7863305055,3185,3185,3185,3180,920
|
|
20240809,113100,7860374860,3185,3185,3185,3180,644
|
|
20240809,113000,7858324385,3185,3180,3185,3180,1716
|
|
20240809,112900,7852866960,3180,3185,3185,3180,2235
|
|
20240809,112800,7845758085,3185,3185,3185,3185,42
|
|
20240809,112700,7845624315,3190,3180,3190,3180,1479
|
|
20240809,112600,7840921075,3180,3185,3190,3175,6740
|
|
20240809,112500,7819489585,3190,3185,3190,3180,2737
|
|
20240809,112400,7810784165,3185,3190,3190,3185,678
|
|
20240809,112300,7808624160,3195,3190,3195,3185,4748
|
|
20240809,112200,7793478980,3190,3190,3190,3190,2034
|
|
20240809,112100,7786990520,3190,3185,3195,3180,19875
|
|
20240809,112000,7723631110,3180,3185,3190,3180,4660
|
|
20240809,111900,7708800425,3185,3185,3190,3185,1403
|
|
20240809,111800,7704329010,3190,3185,3190,3185,3483
|
|
20240809,111700,7693235355,3185,3185,3190,3185,2452
|
|
20240809,111600,7685425720,3185,3190,3190,3180,4520
|
|
20240809,111500,7671028495,3185,3185,3190,3185,5601
|
|
20240809,111400,7653162665,3190,3190,3190,3185,1840
|
|
20240809,111300,7647296460,3185,3195,3195,3185,670
|
|
20240809,111200,7645160710,3185,3190,3195,3185,9116
|
|
20240809,111100,7616080550,3190,3190,3190,3185,3211
|
|
20240809,111000,7605850815,3190,3185,3190,3180,2784
|
|
20240809,110900,7596973670,3185,3185,3190,3180,1575
|
|
20240809,110800,7591963125,3185,3195,3195,3185,10181
|
|
20240809,110700,7559476815,3195,3190,3195,3190,6583
|
|
20240809,110600,7538465245,3190,3190,3195,3185,8993
|
|
20240809,110500,7509785035,3190,3190,3195,3185,8006
|
|
20240809,110400,7484243035,3190,3190,3190,3180,11139
|
|
20240809,110300,7448756020,3190,3185,3190,3185,32844
|
|
20240809,110200,7344072975,3180,3170,3180,3170,18360
|
|
20240809,110100,7285724655,3170,3170,3170,3165,2306
|
|
20240809,110000,7278419640,3170,3165,3175,3165,212
|
|
20240809,105900,7277747595,3165,3165,3170,3160,3786
|
|
20240809,105800,7265772760,3170,3165,3170,3165,2615
|
|
20240809,105700,7257496255,3170,3175,3175,3170,5721
|
|
20240809,105600,7239359135,3170,3175,3175,3170,253
|
|
20240809,105500,7238556925,3175,3175,3180,3175,3708
|
|
20240809,105400,7226783130,3180,3180,3180,3175,1689
|
|
20240809,105300,7221414865,3180,3175,3180,3175,11920
|
|
20240809,105200,7183548985,3170,3180,3180,3170,3562
|
|
20240809,105100,7172244920,3180,3175,3180,3175,3778
|
|
20240809,105000,7160239305,3175,3175,3180,3175,4857
|
|
20240809,104900,7144818320,3180,3175,3180,3175,326
|
|
20240809,104800,7143783155,3180,3180,3180,3175,339
|
|
20240809,104700,7142706075,3180,3175,3180,3175,798
|
|
20240809,104600,7140169210,3175,3180,3180,3175,1081
|
|
20240809,104500,7136732405,3180,3180,3180,3175,294
|
|
20240809,104400,7135797510,3175,3175,3180,3175,4077
|
|
20240809,104300,7122848020,3175,3170,3175,3170,8213
|
|
20240809,104200,7096798185,3170,3170,3170,3165,8784
|
|
20240809,104100,7068967205,3170,3170,3170,3160,623
|
|
20240809,104000,7066993210,3170,3165,3170,3160,3983
|
|
20240809,103900,7054400760,3165,3170,3170,3160,1401
|
|
20240809,103800,7049965945,3170,3165,3170,3160,1534
|
|
20240809,103700,7045118100,3170,3165,3170,3160,6834
|
|
20240809,103600,7023492080,3165,3180,3180,3165,12885
|
|
20240809,103500,6982644525,3175,3175,3175,3175,5448
|
|
20240809,103400,6965347125,3175,3180,3180,3175,778
|
|
20240809,103300,6962874720,3175,3180,3185,3175,3010
|
|
20240809,103200,6953306895,3180,3170,3180,3170,3122
|
|
20240809,103100,6943381535,3180,3180,3180,3170,2563
|
|
20240809,103000,6935246275,3180,3180,3180,3175,5900
|
|
20240809,102900,6916484375,3170,3175,3190,3170,10604
|
|
20240809,102800,6882784510,3190,3175,3190,3175,12565
|
|
20240809,102700,6842784105,3175,3185,3185,3175,5439
|
|
20240809,102600,6825486830,3185,3180,3190,3175,22864
|
|
20240809,102500,6752703075,3180,3175,3185,3175,3052
|
|
20240809,102400,6742999080,3180,3175,3180,3175,8131
|
|
20240809,102300,6717144335,3175,3180,3185,3175,2997
|
|
20240809,102200,6707616365,3180,3180,3185,3175,19927
|
|
20240809,102100,6644233570,3180,3165,3180,3160,28724
|
|
20240809,102000,6553129090,3165,3165,3165,3160,3911
|
|
20240809,101900,6540755805,3170,3155,3170,3155,7377
|
|
20240809,101800,6517444230,3155,3160,3160,3150,3622
|
|
20240809,101700,6506023445,3160,3155,3160,3150,2230
|
|
20240809,101600,6498989610,3155,3155,3160,3150,2652
|
|
20240809,101500,6490619760,3155,3145,3155,3140,13877
|
|
20240809,101400,6446922935,3145,3140,3145,3135,18972
|
|
20240809,101300,6387383315,3140,3140,3145,3135,12872
|
|
20240809,101200,6346960560,3145,3165,3165,3140,37602
|
|
20240809,101100,6228597830,3165,3160,3165,3160,4392
|
|
20240809,101000,6214717875,3165,3170,3170,3160,11921
|
|
20240809,100900,6176986235,3170,3175,3175,3165,606
|
|
20240809,100800,6175065695,3170,3165,3170,3165,4337
|
|
20240809,100700,6161328585,3170,3165,3170,3165,10189
|
|
20240809,100600,6129058565,3165,3165,3170,3160,3806
|
|
20240809,100500,6117021085,3165,3175,3175,3165,418
|
|
20240809,100400,6115698040,3175,3165,3175,3160,7485
|
|
20240809,100300,6091958960,3165,3155,3165,3150,7782
|
|
20240809,100200,6067394020,3150,3165,3165,3150,7768
|
|
20240809,100100,6042875125,3160,3170,3175,3160,6767
|
|
20240809,100000,6021457695,3170,3170,3170,3165,2317
|
|
20240809,095900,6014116765,3165,3170,3170,3165,4228
|
|
20240809,095800,6000733895,3170,3165,3170,3165,4761
|
|
20240809,095700,5985654045,3170,3175,3175,3170,10658
|
|
20240809,095600,5951845485,3175,3175,3180,3175,5029
|
|
20240809,095500,5935871240,3180,3180,3185,3170,14793
|
|
20240809,095400,5888863825,3180,3175,3180,3170,4453
|
|
20240809,095300,5874725755,3175,3160,3180,3160,10057
|
|
20240809,095200,5842856995,3165,3155,3165,3150,15258
|
|
20240809,095100,5794671895,3155,3160,3160,3150,6877
|
|
20240809,095000,5772990495,3160,3160,3160,3155,3933
|
|
20240809,094900,5760578165,3160,3155,3165,3155,6731
|
|
20240809,094800,5739322800,3155,3155,3160,3155,2140
|
|
20240809,094700,5732569785,3155,3155,3165,3145,9521
|
|
20240809,094600,5702542970,3150,3155,3155,3145,9001
|
|
20240809,094500,5674201900,3155,3160,3170,3145,15193
|
|
20240809,094400,5626268575,3155,3155,3160,3150,10926
|
|
20240809,094300,5591782640,3155,3155,3180,3155,16442
|
|
20240809,094200,5539778595,3155,3150,3160,3150,23049
|
|
20240809,094100,5467078145,3155,3160,3160,3145,16695
|
|
20240809,094000,5414470975,3155,3160,3165,3150,22508
|
|
20240809,093900,5343512600,3160,3160,3165,3155,43472
|
|
20240809,093800,5206207910,3165,3180,3180,3165,15623
|
|
20240809,093700,5156715825,3180,3185,3190,3175,5665
|
|
20240809,093600,5138694505,3190,3180,3190,3180,4344
|
|
20240809,093500,5124851345,3180,3170,3195,3170,20147
|
|
20240809,093400,5060750875,3175,3175,3190,3165,31535
|
|
20240809,093300,4960647335,3175,3185,3190,3170,39685
|
|
20240809,093200,4834444820,3185,3195,3200,3170,58296
|
|
20240809,093100,4648770265,3190,3210,3215,3180,81189
|
|
20240809,093000,4388823175,3215,3225,3240,3200,185852
|
|
20240809,092900,3790017120,3225,3195,3230,3180,134349
|
|
20240809,092800,3359366930,3190,3165,3195,3150,47584
|
|
20240809,092700,3207849945,3165,3160,3170,3145,55225
|
|
20240809,092600,3033779810,3165,3170,3175,3160,32104
|
|
20240809,092500,2932130450,3170,3185,3190,3170,46211
|
|
20240809,092400,2784924705,3185,3170,3185,3165,39461
|
|
20240809,092300,2659523875,3170,3175,3175,3170,14335
|
|
20240809,092200,2614076490,3170,3175,3180,3170,10758
|
|
20240809,092100,2579922745,3175,3185,3185,3170,16047
|
|
20240809,092000,2528941165,3175,3170,3190,3165,65835
|
|
20240809,091900,2319776360,3170,3165,3170,3165,5380
|
|
20240809,091800,2302739410,3165,3160,3170,3155,16415
|
|
20240809,091700,2250822530,3155,3155,3165,3155,10764
|
|
20240809,091600,2216792445,3160,3165,3165,3155,8865
|
|
20240809,091500,2188768110,3165,3175,3180,3160,16639
|
|
20240809,091400,2136088330,3175,3175,3180,3170,28249
|
|
20240809,091300,2046385585,3175,3160,3180,3155,51045
|
|
20240809,091200,1884604320,3160,3145,3160,3145,18761
|
|
20240809,091100,1825422135,3160,3150,3165,3140,34253
|
|
20240809,091000,1717584580,3145,3170,3170,3145,37425
|
|
20240809,090900,1599383565,3170,3175,3180,3165,40026
|
|
20240809,090800,1472483195,3175,3165,3180,3160,36207
|
|
20240809,090700,1357632845,3160,3160,3165,3150,35649
|
|
20240809,090600,1245105525,3160,3140,3165,3125,35856
|
|
20240809,090500,1132042605,3145,3115,3145,3115,42421
|
|
20240809,090400,999216420,3120,3135,3140,3115,38878
|
|
20240809,090300,877700200,3140,3140,3140,3125,19894
|
|
20240809,090200,815333290,3135,3115,3155,3115,75608
|
|
20240809,090100,577696890,3125,3130,3130,3105,65236
|
|
20240809,090000,374108810,3135,3130,3145,3120,119050
|