590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184700,17571029020,3230,3230,3230,3230,73510
|
|
20240820,184600,17571029020,3230,3230,3230,3230,0
|
|
20240820,184500,17571029020,3230,3230,3230,3230,0
|
|
20240820,184400,17571029020,3230,3230,3230,3230,0
|
|
20240820,184300,17571029020,3230,3230,3230,3230,0
|
|
20240820,184200,17571029020,3230,3230,3230,3230,0
|
|
20240820,184100,17571029020,3230,3230,3230,3230,0
|
|
20240820,184000,17571029020,3230,3230,3230,3230,0
|
|
20240820,183900,17571029020,3230,3230,3230,3230,0
|
|
20240820,183800,17571029020,3230,3230,3230,3230,0
|
|
20240820,183700,17571029020,3230,3230,3230,3230,0
|
|
20240820,183600,17571029020,3230,3230,3230,3230,0
|
|
20240820,183500,17571029020,3230,3230,3230,3230,0
|
|
20240820,183400,17571029020,3230,3230,3230,3230,0
|
|
20240820,183300,17571029020,3230,3230,3230,3230,0
|
|
20240820,183200,17571029020,3230,3230,3230,3230,0
|
|
20240820,183100,17571029020,3230,3230,3230,3230,0
|
|
20240820,183000,17571029020,3230,3230,3230,3230,0
|
|
20240820,182900,17571029020,3230,3230,3230,3230,0
|
|
20240820,182800,17571029020,3230,3230,3230,3230,0
|
|
20240820,182700,17571029020,3230,3230,3230,3230,0
|
|
20240820,182600,17571029020,3230,3230,3230,3230,0
|
|
20240820,182500,17571029020,3230,3230,3230,3230,0
|
|
20240820,182400,17571029020,3230,3230,3230,3230,0
|
|
20240820,182300,17571029020,3230,3230,3230,3230,0
|
|
20240820,182200,17571029020,3230,3230,3230,3230,0
|
|
20240820,182100,17571029020,3230,3230,3230,3230,0
|
|
20240820,182000,17571029020,3230,3230,3230,3230,0
|
|
20240820,181900,17571029020,3230,3230,3230,3230,0
|
|
20240820,181800,17571029020,3230,3230,3230,3230,0
|
|
20240820,181700,17571029020,3230,3230,3230,3230,73510
|
|
20240820,181600,17571029020,3230,3230,3230,3230,0
|
|
20240820,181500,17571029020,3230,3230,3230,3230,0
|
|
20240820,181400,17571029020,3230,3230,3230,3230,0
|
|
20240820,181300,17571029020,3230,3230,3230,3230,0
|
|
20240820,181200,17571029020,3230,3230,3230,3230,0
|
|
20240820,181100,17571029020,3230,3230,3230,3230,0
|
|
20240820,181000,17571029020,3230,3230,3230,3230,0
|
|
20240820,180900,17571029020,3230,3230,3230,3230,0
|
|
20240820,180800,17571029020,3230,3230,3230,3230,0
|
|
20240820,180700,17571029020,3230,3230,3230,3230,0
|
|
20240820,180600,17571029020,3230,3230,3230,3230,0
|
|
20240820,180500,17571029020,3230,3230,3230,3230,0
|
|
20240820,180400,17571029020,3230,3230,3230,3230,0
|
|
20240820,180300,17571029020,3230,3230,3230,3230,0
|
|
20240820,180200,17571029020,3230,3230,3230,3230,0
|
|
20240820,180100,17571029020,3230,3230,3230,3230,0
|
|
20240820,180000,17571029020,3230,3230,3230,3230,0
|
|
20240820,175900,17571029020,3230,3230,3230,3230,0
|
|
20240820,175800,17571029020,3230,3230,3230,3230,0
|
|
20240820,175700,17571029020,3230,3230,3230,3230,0
|
|
20240820,175600,17571029020,3230,3230,3230,3230,0
|
|
20240820,175500,17571029020,3230,3230,3230,3230,0
|
|
20240820,175400,17571029020,3230,3230,3230,3230,0
|
|
20240820,175300,17571029020,3230,3230,3230,3230,0
|
|
20240820,175200,17571029020,3230,3230,3230,3230,0
|
|
20240820,175100,17571029020,3230,3230,3230,3230,0
|
|
20240820,175000,17571029020,3230,3230,3230,3230,0
|
|
20240820,174900,17571029020,3230,3230,3230,3230,0
|
|
20240820,174800,17571029020,3230,3230,3230,3230,0
|
|
20240820,174700,17571029020,3230,3230,3230,3230,73510
|
|
20240820,174600,17571029020,3230,3230,3230,3230,0
|
|
20240820,174500,17571029020,3230,3230,3230,3230,0
|
|
20240820,174400,17571029020,3230,3230,3230,3230,0
|
|
20240820,174300,17571029020,3230,3230,3230,3230,0
|
|
20240820,174200,17571029020,3230,3230,3230,3230,0
|
|
20240820,174100,17571029020,3230,3230,3230,3230,0
|
|
20240820,174000,17571029020,3230,3230,3230,3230,0
|
|
20240820,173900,17571029020,3230,3230,3230,3230,0
|
|
20240820,173800,17571029020,3230,3230,3230,3230,0
|
|
20240820,173700,17571029020,3230,3230,3230,3230,0
|
|
20240820,173600,17571029020,3230,3230,3230,3230,0
|
|
20240820,173500,17571029020,3230,3230,3230,3230,0
|
|
20240820,173400,17571029020,3230,3230,3230,3230,0
|
|
20240820,173300,17571029020,3230,3230,3230,3230,0
|
|
20240820,173200,17571029020,3230,3230,3230,3230,0
|
|
20240820,173100,17571029020,3230,3230,3230,3230,0
|
|
20240820,173000,17571029020,3230,3230,3230,3230,0
|
|
20240820,172900,17571029020,3230,3230,3230,3230,0
|
|
20240820,172800,17571029020,3230,3230,3230,3230,0
|
|
20240820,172700,17571029020,3230,3230,3230,3230,0
|
|
20240820,172600,17571029020,3230,3230,3230,3230,0
|
|
20240820,172500,17571029020,3230,3230,3230,3230,0
|
|
20240820,172400,17571029020,3230,3230,3230,3230,0
|
|
20240820,172300,17571029020,3230,3230,3230,3230,0
|
|
20240820,172200,17571029020,3230,3230,3230,3230,0
|
|
20240820,172100,17571029020,3230,3230,3230,3230,0
|
|
20240820,172000,17571029020,3230,3230,3230,3230,0
|
|
20240820,171900,17571029020,3230,3230,3230,3230,0
|
|
20240820,171800,17571029020,3230,3230,3230,3230,0
|
|
20240820,171700,17571029020,3230,3230,3230,3230,73510
|
|
20240820,171600,17571029020,3230,3230,3230,3230,0
|
|
20240820,171500,17571029020,3230,3230,3230,3230,0
|
|
20240820,171400,17571029020,3230,3230,3230,3230,0
|
|
20240820,171300,17571029020,3230,3230,3230,3230,0
|
|
20240820,171200,17571029020,3230,3230,3230,3230,0
|
|
20240820,171100,17571029020,3230,3230,3230,3230,0
|
|
20240820,171000,17571029020,3230,3230,3230,3230,0
|
|
20240820,170900,17571029020,3230,3230,3230,3230,0
|
|
20240820,170800,17571029020,3230,3230,3230,3230,0
|
|
20240820,170700,17571029020,3230,3230,3230,3230,0
|
|
20240820,170600,17571029020,3230,3230,3230,3230,0
|
|
20240820,170500,17571029020,3230,3230,3230,3230,0
|
|
20240820,170400,17571029020,3230,3230,3230,3230,0
|
|
20240820,170300,17571029020,3230,3230,3230,3230,0
|
|
20240820,170200,17571029020,3230,3230,3230,3230,0
|
|
20240820,170100,17571029020,3230,3230,3230,3230,0
|
|
20240820,170000,17571029020,3230,3230,3230,3230,0
|
|
20240820,165900,17571029020,3230,3230,3230,3230,0
|
|
20240820,165800,17571029020,3230,3230,3230,3230,0
|
|
20240820,165700,17571029020,3230,3230,3230,3230,0
|
|
20240820,165600,17571029020,3230,3230,3230,3230,0
|
|
20240820,165500,17571029020,3230,3230,3230,3230,0
|
|
20240820,165400,17571029020,3230,3230,3230,3230,0
|
|
20240820,165300,17571029020,3230,3230,3230,3230,0
|
|
20240820,165200,17571029020,3230,3230,3230,3230,0
|
|
20240820,165100,17571029020,3230,3230,3230,3230,0
|
|
20240820,165000,17571029020,3230,3230,3230,3230,0
|
|
20240820,164900,17571029020,3230,3230,3230,3230,0
|
|
20240820,164800,17571029020,3230,3230,3230,3230,0
|
|
20240820,164700,17571029020,3230,3230,3230,3230,73510
|
|
20240820,164600,17571029020,3230,3230,3230,3230,0
|
|
20240820,164500,17571029020,3230,3230,3230,3230,0
|
|
20240820,164400,17571029020,3230,3230,3230,3230,0
|
|
20240820,164300,17571029020,3230,3230,3230,3230,0
|
|
20240820,164200,17571029020,3230,3230,3230,3230,0
|
|
20240820,164100,17571029020,3230,3230,3230,3230,0
|
|
20240820,164000,17571029020,3230,3230,3230,3230,0
|
|
20240820,163900,17571029020,3230,3230,3230,3230,0
|
|
20240820,163800,17571029020,3230,3230,3230,3230,0
|
|
20240820,163700,17571029020,3230,3230,3230,3230,0
|
|
20240820,163600,17571029020,3230,3230,3230,3230,0
|
|
20240820,163500,17571029020,3230,3230,3230,3230,0
|
|
20240820,163400,17571029020,3230,3230,3230,3230,0
|
|
20240820,163300,17571029020,3230,3230,3230,3230,0
|
|
20240820,163200,17571029020,3230,3230,3230,3230,0
|
|
20240820,163100,17571029020,3230,3230,3230,3230,0
|
|
20240820,163000,17571029020,3230,3230,3230,3230,0
|
|
20240820,162900,17571029020,3230,3230,3230,3230,0
|
|
20240820,162800,17571029020,3230,3230,3230,3230,0
|
|
20240820,162700,17571029020,3230,3230,3230,3230,0
|
|
20240820,162600,17571029020,3230,3230,3230,3230,0
|
|
20240820,162500,17571029020,3230,3230,3230,3230,0
|
|
20240820,162400,17571029020,3230,3230,3230,3230,0
|
|
20240820,162300,17571029020,3230,3230,3230,3230,0
|
|
20240820,162200,17571029020,3230,3230,3230,3230,0
|
|
20240820,162100,17571029020,3230,3230,3230,3230,0
|
|
20240820,162000,17571029020,3230,3230,3230,3230,0
|
|
20240820,161900,17571029020,3230,3230,3230,3230,0
|
|
20240820,161800,17571029020,3230,3230,3230,3230,0
|
|
20240820,161700,17571029020,3230,3230,3230,3230,73510
|
|
20240820,161600,17571029020,3230,3230,3230,3230,0
|
|
20240820,161500,17571029020,3230,3230,3230,3230,0
|
|
20240820,161400,17571029020,3230,3230,3230,3230,0
|
|
20240820,161300,17571029020,3230,3230,3230,3230,0
|
|
20240820,161200,17571029020,3230,3230,3230,3230,0
|
|
20240820,161100,17571029020,3230,3230,3230,3230,0
|
|
20240820,161000,17571029020,3230,3230,3230,3230,0
|
|
20240820,160900,17571029020,3230,3230,3230,3230,0
|
|
20240820,160800,17571029020,3230,3230,3230,3230,0
|
|
20240820,160700,17571029020,3230,3230,3230,3230,0
|
|
20240820,160600,17571029020,3230,3230,3230,3230,0
|
|
20240820,160500,17571029020,3230,3230,3230,3230,0
|
|
20240820,160400,17571029020,3230,3230,3230,3230,0
|
|
20240820,160300,17571029020,3230,3230,3230,3230,0
|
|
20240820,160200,17571029020,3230,3230,3230,3230,0
|
|
20240820,160100,17571029020,3230,3230,3230,3230,0
|
|
20240820,160000,17571029020,3230,3230,3230,3230,0
|
|
20240820,155900,17571029020,3230,3230,3230,3230,0
|
|
20240820,155800,17571029020,3230,3230,3230,3230,0
|
|
20240820,155700,17571029020,3230,3230,3230,3230,0
|
|
20240820,155600,17571029020,3230,3230,3230,3230,0
|
|
20240820,155500,17571029020,3230,3230,3230,3230,0
|
|
20240820,155400,17571029020,3230,3230,3230,3230,0
|
|
20240820,155300,17571029020,3230,3230,3230,3230,0
|
|
20240820,155200,17571029020,3230,3230,3230,3230,0
|
|
20240820,155100,17571029020,3230,3230,3230,3230,0
|
|
20240820,155000,17571029020,3230,3230,3230,3230,0
|
|
20240820,154900,17571029020,3230,3230,3230,3230,0
|
|
20240820,154800,17571029020,3230,3230,3230,3230,0
|
|
20240820,154700,17571029020,3230,3230,3230,3230,73510
|
|
20240820,154600,17571029020,3230,3230,3230,3230,0
|
|
20240820,154500,17571029020,3230,3230,3230,3230,0
|
|
20240820,154400,17571029020,3230,3230,3230,3230,0
|
|
20240820,154300,17571029020,3230,3230,3230,3230,0
|
|
20240820,154200,17571029020,3230,3230,3230,3230,0
|
|
20240820,154100,17571029020,3230,3230,3230,3230,0
|
|
20240820,154000,17571029020,3230,3230,3230,3230,0
|
|
20240820,153900,17571029020,3230,3230,3230,3230,0
|
|
20240820,153800,17571029020,3230,3230,3230,3230,0
|
|
20240820,153700,17571029020,3230,3230,3230,3230,0
|
|
20240820,153600,17571029020,3230,3230,3230,3230,0
|
|
20240820,153500,17571029020,3230,3230,3230,3230,0
|
|
20240820,153400,17571029020,3230,3230,3230,3230,0
|
|
20240820,153300,17571029020,3230,3230,3230,3230,0
|
|
20240820,153200,17571029020,3230,3230,3230,3230,0
|
|
20240820,153100,17571029020,3230,3230,3230,3230,0
|
|
20240820,153000,17571029020,3230,3230,3230,3230,73510
|
|
20240820,152900,17333591720,3235,3235,3235,3235,0
|
|
20240820,152800,17333591720,3235,3235,3235,3235,0
|
|
20240820,152700,17333591720,3235,3235,3235,3235,0
|
|
20240820,152600,17333591720,3235,3235,3235,3235,0
|
|
20240820,152500,17333591720,3235,3235,3235,3235,0
|
|
20240820,152400,17333591720,3235,3235,3235,3235,0
|
|
20240820,152300,17333591720,3235,3235,3235,3235,0
|
|
20240820,152200,17333591720,3235,3235,3235,3235,0
|
|
20240820,152100,17333591720,3235,3235,3235,3235,0
|
|
20240820,152000,17333591720,3235,3235,3235,3235,0
|
|
20240820,151900,17333591720,3235,3240,3240,3230,32852
|
|
20240820,151800,17227390515,3240,3235,3240,3235,13710
|
|
20240820,151700,17183030755,3230,3230,3235,3230,6436
|
|
20240820,151600,17162240580,3235,3230,3235,3225,15928
|
|
20240820,151500,17110788535,3230,3230,3230,3225,6314
|
|
20240820,151400,17090396140,3225,3225,3230,3225,9466
|
|
20240820,151300,17059839780,3230,3225,3230,3225,1606
|
|
20240820,151200,17054660400,3230,3230,3230,3225,4423
|
|
20240820,151100,17040394540,3225,3225,3230,3225,1672
|
|
20240820,151000,17035002185,3230,3230,3230,3225,868
|
|
20240820,150900,17032199045,3230,3220,3230,3220,5753
|
|
20240820,150800,17013649135,3225,3230,3230,3220,1982
|
|
20240820,150700,17007256205,3230,3225,3230,3220,6727
|
|
20240820,150600,16985562770,3230,3230,3230,3225,2190
|
|
20240820,150500,16978497320,3230,3230,3230,3225,12924
|
|
20240820,150400,16936770745,3230,3230,3230,3225,250
|
|
20240820,150300,16935964275,3230,3220,3230,3220,7244
|
|
20240820,150200,16912608860,3225,3225,3225,3220,2280
|
|
20240820,150100,16905256450,3225,3225,3225,3220,1068
|
|
20240820,150000,16901815140,3220,3225,3225,3220,1195
|
|
20240820,145900,16897966490,3225,3225,3225,3225,1164
|
|
20240820,145800,16894212590,3220,3225,3230,3220,9034
|
|
20240820,145700,16865088175,3225,3225,3225,3220,549
|
|
20240820,145600,16863319295,3225,3230,3230,3225,6306
|
|
20240820,145500,16842979515,3225,3225,3225,3220,1110
|
|
20240820,145400,16839399865,3225,3220,3230,3220,15082
|
|
20240820,145300,16790773810,3220,3220,3220,3220,11939
|
|
20240820,145200,16752330230,3220,3220,3220,3220,1352
|
|
20240820,145100,16747976790,3220,3225,3225,3220,1224
|
|
20240820,145000,16744035445,3220,3220,3225,3220,165
|
|
20240820,144900,16743504125,3225,3220,3225,3220,948
|
|
20240820,144800,16740451460,3220,3220,3225,3220,951
|
|
20240820,144700,16737388240,3220,3225,3230,3220,2179
|
|
20240820,144600,16730369190,3225,3225,3230,3225,10756
|
|
20240820,144500,16695656070,3230,3230,3230,3225,1634
|
|
20240820,144400,16690378400,3230,3225,3230,3225,1122
|
|
20240820,144300,16686759690,3230,3230,3230,3230,612
|
|
20240820,144200,16684782930,3225,3225,3230,3225,2018
|
|
20240820,144100,16678269375,3225,3230,3230,3225,605
|
|
20240820,144000,16676317745,3230,3230,3230,3230,310
|
|
20240820,143900,16675316445,3230,3225,3230,3225,1454
|
|
20240820,143800,16670627290,3220,3225,3225,3220,7620
|
|
20240820,143700,16646052960,3225,3220,3225,3220,2709
|
|
20240820,143600,16637329975,3220,3220,3220,3220,2664
|
|
20240820,143500,16628751895,3225,3220,3225,3220,828
|
|
20240820,143400,16626085705,3220,3225,3225,3220,1149
|
|
20240820,143300,16622385185,3225,3220,3225,3220,3063
|
|
20240820,143200,16612522260,3220,3220,3225,3220,1652
|
|
20240820,143100,16607202805,3220,3225,3225,3220,1601
|
|
20240820,143000,16602043975,3225,3225,3225,3220,1424
|
|
20240820,142900,16597452350,3225,3220,3225,3220,2458
|
|
20240820,142800,16589527280,3220,3230,3230,3220,5550
|
|
20240820,142700,16571654120,3230,3225,3230,3220,7627
|
|
20240820,142600,16547089420,3225,3225,3225,3225,1181
|
|
20240820,142500,16543280695,3225,3230,3230,3220,2233
|
|
20240820,142400,16536084365,3225,3230,3230,3225,5353
|
|
20240820,142300,16518811435,3230,3230,3230,3230,1528
|
|
20240820,142200,16513875995,3235,3230,3235,3225,420
|
|
20240820,142100,16512519385,3225,3230,3230,3225,1154
|
|
20240820,142000,16508794870,3230,3230,3235,3230,2089
|
|
20240820,141900,16502047365,3235,3230,3235,3230,1550
|
|
20240820,141800,16497040610,3230,3230,3235,3230,1145
|
|
20240820,141700,16493341930,3230,3230,3235,3230,1483
|
|
20240820,141600,16488550440,3225,3230,3230,3225,8883
|
|
20240820,141500,16459898780,3230,3230,3235,3230,7210
|
|
20240820,141400,16436610475,3230,3230,3230,3230,3808
|
|
20240820,141300,16424310635,3230,3230,3235,3230,1077
|
|
20240820,141200,16420826600,3235,3235,3235,3235,208
|
|
20240820,141100,16420153720,3235,3240,3240,3235,949
|
|
20240820,141000,16417082400,3235,3240,3240,3235,69
|
|
20240820,140900,16416859175,3240,3240,3240,3240,946
|
|
20240820,140800,16413794135,3240,3235,3240,3235,1202
|
|
20240820,140700,16409902380,3235,3235,3235,3235,2380
|
|
20240820,140600,16402203080,3235,3235,3240,3230,3178
|
|
20240820,140500,16391936670,3235,3235,3235,3230,1129
|
|
20240820,140400,16388284540,3235,3235,3235,3230,4873
|
|
20240820,140300,16372526885,3235,3235,3235,3230,1172
|
|
20240820,140200,16368739550,3235,3230,3235,3230,1582
|
|
20240820,140100,16363624330,3235,3235,3235,3230,1283
|
|
20240820,140000,16359473830,3230,3225,3235,3225,2215
|
|
20240820,135900,16352322995,3230,3225,3230,3225,5317
|
|
20240820,135800,16335173040,3225,3225,3225,3225,2960
|
|
20240820,135700,16325627040,3225,3230,3230,3225,5678
|
|
20240820,135600,16307290500,3230,3235,3235,3230,807
|
|
20240820,135500,16304683880,3230,3235,3235,3230,1480
|
|
20240820,135400,16299900785,3235,3230,3235,3230,6225
|
|
20240820,135300,16279781440,3230,3235,3235,3230,165
|
|
20240820,135200,16279248485,3235,3230,3235,3225,7967
|
|
20240820,135100,16253516385,3230,3235,3235,3230,2667
|
|
20240820,135000,16244901945,3230,3235,3235,3230,312
|
|
20240820,134900,16243893895,3235,3235,3235,3225,10221
|
|
20240820,134800,16210872525,3235,3235,3240,3235,2086
|
|
20240820,134700,16204124310,3235,3230,3235,3230,2267
|
|
20240820,134600,16196797315,3235,3235,3235,3235,41
|
|
20240820,134500,16196664680,3235,3230,3235,3230,471
|
|
20240820,134400,16195143075,3230,3230,3230,3225,208
|
|
20240820,134300,16194471245,3230,3230,3230,3230,522
|
|
20240820,134200,16192785185,3230,3235,3235,3230,2882
|
|
20240820,134100,16183470670,3235,3235,3235,3235,1082
|
|
20240820,134000,16179970400,3235,3240,3240,3235,1073
|
|
20240820,133900,16176494385,3230,3235,3240,3230,5660
|
|
20240820,133800,16158186030,3230,3230,3235,3225,2688
|
|
20240820,133700,16149503295,3230,3230,3230,3230,160
|
|
20240820,133600,16148986495,3230,3230,3230,3230,182
|
|
20240820,133500,16148398635,3225,3225,3225,3225,1771
|
|
20240820,133400,16142687160,3225,3225,3225,3225,311
|
|
20240820,133300,16141684185,3230,3225,3230,3225,2243
|
|
20240820,133200,16134450440,3225,3225,3235,3225,2204
|
|
20240820,133100,16127332070,3235,3235,3235,3230,5337
|
|
20240820,133000,16110088545,3235,3235,3235,3230,314
|
|
20240820,132900,16109074285,3235,3235,3235,3235,2683
|
|
20240820,132800,16100394780,3235,3230,3235,3230,198
|
|
20240820,132700,16099755100,3230,3230,3235,3230,2815
|
|
20240820,132600,16090658755,3230,3230,3235,3230,3044
|
|
20240820,132500,16080826110,3235,3235,3235,3230,596
|
|
20240820,132400,16078900700,3235,3235,3235,3235,318
|
|
20240820,132300,16077871970,3230,3235,3240,3230,4750
|
|
20240820,132200,16062490810,3235,3235,3235,3230,3939
|
|
20240820,132100,16049748645,3235,3230,3235,3225,2751
|
|
20240820,132000,16040865885,3230,3230,3230,3230,3902
|
|
20240820,131900,16028262425,3225,3230,3230,3225,1829
|
|
20240820,131800,16022363645,3230,3230,3235,3230,788
|
|
20240820,131700,16019818375,3230,3230,3235,3230,968
|
|
20240820,131600,16016691635,3235,3230,3235,3230,1821
|
|
20240820,131500,16010809655,3230,3225,3230,3225,2067
|
|
20240820,131400,16004143570,3225,3220,3225,3220,1460
|
|
20240820,131300,15999440685,3220,3215,3220,3215,1825
|
|
20240820,131200,15993565185,3220,3215,3220,3215,602
|
|
20240820,131100,15991628775,3220,3220,3220,3215,1533
|
|
20240820,131000,15986693005,3220,3225,3225,3220,1100
|
|
20240820,130900,15983150880,3225,3215,3225,3215,9212
|
|
20240820,130800,15953488740,3215,3220,3220,3215,5301
|
|
20240820,130700,15936422540,3220,3220,3220,3210,7250
|
|
20240820,130600,15913111240,3220,3220,3220,3215,1683
|
|
20240820,130500,15907692380,3220,3215,3220,3215,211
|
|
20240820,130400,15907013965,3215,3215,3220,3215,1281
|
|
20240820,130300,15902895495,3215,3210,3220,3210,9735
|
|
20240820,130200,15871622805,3215,3210,3215,3210,2617
|
|
20240820,130100,15863217740,3215,3220,3225,3210,21579
|
|
20240820,130000,15793845475,3225,3220,3225,3220,1560
|
|
20240820,125900,15788822005,3220,3225,3225,3220,10328
|
|
20240820,125800,15755565660,3220,3225,3225,3220,1508
|
|
20240820,125700,15750708995,3225,3225,3230,3220,9655
|
|
20240820,125600,15719615915,3230,3230,3230,3220,7486
|
|
20240820,125500,15695479235,3230,3225,3230,3225,799
|
|
20240820,125400,15692901950,3225,3225,3230,3225,5274
|
|
20240820,125300,15675893295,3225,3230,3230,3225,2559
|
|
20240820,125200,15667639270,3230,3235,3235,3225,949
|
|
20240820,125100,15664574315,3235,3230,3235,3225,6573
|
|
20240820,125000,15643350185,3230,3230,3230,3230,1627
|
|
20240820,124900,15638094975,3230,3225,3235,3225,4395
|
|
20240820,124800,15623910190,3225,3230,3230,3225,2015
|
|
20240820,124700,15617410870,3230,3235,3235,3230,13148
|
|
20240820,124600,15574942345,3235,3240,3240,3235,4608
|
|
20240820,124500,15560032630,3240,3240,3240,3235,2932
|
|
20240820,124400,15550546375,3235,3240,3245,3235,5909
|
|
20240820,124300,15531424980,3240,3235,3240,3235,3234
|
|
20240820,124200,15520947035,3235,3235,3240,3235,1983
|
|
20240820,124100,15514531580,3235,3240,3240,3235,2188
|
|
20240820,124000,15507443155,3230,3235,3240,3230,2426
|
|
20240820,123900,15499597865,3230,3235,3240,3230,5676
|
|
20240820,123800,15481244500,3235,3240,3240,3235,1358
|
|
20240820,123700,15476851120,3240,3240,3240,3235,1810
|
|
20240820,123600,15470991915,3240,3240,3240,3240,1132
|
|
20240820,123500,15467324235,3235,3240,3240,3235,4219
|
|
20240820,123400,15453675095,3240,3235,3240,3235,3966
|
|
20240820,123300,15440829805,3240,3235,3240,3235,1915
|
|
20240820,123200,15434632760,3235,3240,3240,3235,1293
|
|
20240820,123100,15430448670,3240,3235,3240,3235,442
|
|
20240820,123000,15429017350,3235,3235,3235,3230,4284
|
|
20240820,122900,15415173830,3235,3240,3240,3230,25338
|
|
20240820,122800,15333209145,3240,3235,3240,3235,200
|
|
20240820,122700,15332561645,3235,3240,3240,3235,6802
|
|
20240820,122600,15310536290,3245,3245,3245,3240,1548
|
|
20240820,122500,15305520010,3245,3240,3245,3240,2728
|
|
20240820,122400,15296681035,3240,3240,3245,3235,8264
|
|
20240820,122300,15269912170,3240,3240,3240,3240,2691
|
|
20240820,122200,15261193330,3240,3245,3250,3240,15639
|
|
20240820,122100,15210500705,3245,3245,3245,3245,1223
|
|
20240820,122000,15206532070,3245,3250,3255,3240,28630
|
|
20240820,121900,15113554105,3255,3250,3255,3250,1799
|
|
20240820,121800,15107707325,3250,3260,3260,3250,5514
|
|
20240820,121700,15089769095,3265,3265,3265,3265,772
|
|
20240820,121600,15087248515,3255,3255,3260,3255,6829
|
|
20240820,121500,15065019115,3255,3265,3265,3255,8155
|
|
20240820,121400,15038435425,3260,3260,3260,3260,2255
|
|
20240820,121300,15031084125,3265,3265,3270,3260,2667
|
|
20240820,121200,15022378310,3260,3260,3265,3260,1608
|
|
20240820,121100,15017133660,3265,3265,3270,3265,1039
|
|
20240820,121000,15013740510,3270,3270,3275,3265,4939
|
|
20240820,120900,14997611715,3265,3270,3275,3265,2953
|
|
20240820,120800,14987955105,3275,3270,3275,3270,1641
|
|
20240820,120700,14982589030,3270,3270,3270,3270,1789
|
|
20240820,120600,14976739000,3270,3270,3270,3260,4037
|
|
20240820,120500,14963567010,3270,3260,3270,3260,2841
|
|
20240820,120400,14954301405,3260,3265,3265,3260,1410
|
|
20240820,120300,14949698150,3265,3270,3270,3265,2316
|
|
20240820,120200,14942128330,3270,3265,3270,3260,1551
|
|
20240820,120100,14937058940,3260,3265,3265,3260,6620
|
|
20240820,120000,14915476095,3265,3265,3265,3265,120
|
|
20240820,115900,14915084295,3260,3260,3260,3260,1006
|
|
20240820,115800,14911804735,3265,3265,3265,3260,9591
|
|
20240820,115700,14880495410,3265,3260,3265,3260,104
|
|
20240820,115600,14880156280,3260,3265,3265,3260,1527
|
|
20240820,115500,14875178010,3260,3265,3265,3260,402
|
|
20240820,115400,14873867240,3265,3260,3265,3255,6711
|
|
20240820,115300,14852014060,3260,3260,3270,3260,2319
|
|
20240820,115200,14844448705,3265,3260,3265,3260,41
|
|
20240820,115100,14844314845,3265,3260,3265,3260,602
|
|
20240820,115000,14842349825,3270,3260,3270,3260,699
|
|
20240820,114900,14840070905,3260,3265,3270,3260,6180
|
|
20240820,114800,14819900595,3265,3265,3270,3265,558
|
|
20240820,114700,14818077725,3265,3260,3265,3260,4259
|
|
20240820,114600,14804190360,3260,3265,3265,3260,18697
|
|
20240820,114500,14743232480,3265,3265,3270,3260,2021
|
|
20240820,114400,14736634915,3260,3265,3270,3260,4328
|
|
20240820,114300,14722509535,3265,3265,3270,3265,3246
|
|
20240820,114200,14711908150,3270,3270,3275,3270,6431
|
|
20240820,114100,14690877630,3275,3275,3275,3270,1464
|
|
20240820,114000,14686083080,3275,3275,3280,3270,18820
|
|
20240820,113900,14624450595,3280,3275,3280,3275,504
|
|
20240820,113800,14622799530,3280,3280,3280,3275,4560
|
|
20240820,113700,14607842785,3280,3280,3280,3275,1600
|
|
20240820,113600,14602594910,3280,3280,3280,3275,4878
|
|
20240820,113500,14586598310,3275,3280,3280,3275,270
|
|
20240820,113400,14585714010,3275,3280,3280,3275,173
|
|
20240820,113300,14585147400,3275,3280,3280,3275,245
|
|
20240820,113200,14584343920,3280,3280,3280,3275,2652
|
|
20240820,113100,14575649805,3280,3275,3280,3275,316
|
|
20240820,113000,14574613680,3275,3275,3280,3275,719
|
|
20240820,112900,14572257620,3275,3275,3275,3275,2870
|
|
20240820,112800,14562858370,3275,3280,3280,3275,712
|
|
20240820,112700,14560524790,3280,3280,3280,3275,1145
|
|
20240820,112600,14556769195,3280,3275,3280,3275,2757
|
|
20240820,112500,14547735915,3275,3280,3280,3275,1359
|
|
20240820,112400,14543279530,3280,3280,3280,3275,1205
|
|
20240820,112300,14539329080,3275,3275,3280,3275,1555
|
|
20240820,112200,14534231035,3275,3280,3280,3275,3090
|
|
20240820,112100,14524104095,3280,3280,3280,3280,3349
|
|
20240820,112000,14513119375,3280,3285,3285,3275,1817
|
|
20240820,111900,14507155000,3280,3280,3285,3280,9118
|
|
20240820,111800,14477247635,3280,3280,3280,3270,3982
|
|
20240820,111700,14464194975,3275,3270,3275,3265,5204
|
|
20240820,111600,14447173530,3265,3270,3275,3265,3477
|
|
20240820,111500,14435803755,3270,3275,3275,3270,1857
|
|
20240820,111400,14429730110,3275,3280,3280,3275,5631
|
|
20240820,111300,14411284700,3280,3280,3280,3275,5518
|
|
20240820,111200,14393190645,3280,3280,3280,3275,616
|
|
20240820,111100,14391171665,3280,3280,3280,3275,1178
|
|
20240820,111000,14387311140,3280,3280,3280,3275,1216
|
|
20240820,110900,14383322835,3280,3275,3280,3275,9161
|
|
20240820,110800,14353314150,3275,3270,3275,3270,1195
|
|
20240820,110700,14349406205,3275,3275,3275,3275,54
|
|
20240820,110600,14349229355,3270,3265,3275,3265,21987
|
|
20240820,110500,14277353470,3265,3265,3265,3260,3704
|
|
20240820,110400,14265277720,3265,3260,3265,3255,672
|
|
20240820,110300,14263087760,3260,3260,3260,3255,5812
|
|
20240820,110200,14244141140,3260,3265,3265,3260,674
|
|
20240820,110100,14241941005,3265,3260,3265,3260,14393
|
|
20240820,110000,14194972795,3260,3265,3265,3260,146
|
|
20240820,105900,14194496805,3265,3265,3265,3260,1282
|
|
20240820,105800,14190312055,3265,3260,3265,3260,365
|
|
20240820,105700,14189121995,3260,3260,3265,3260,508
|
|
20240820,105600,14187465910,3265,3265,3265,3260,1051
|
|
20240820,105500,14184034875,3265,3260,3265,3260,1717
|
|
20240820,105400,14178437430,3260,3260,3265,3260,1275
|
|
20240820,105300,14174280890,3260,3260,3265,3260,783
|
|
20240820,105200,14171726815,3265,3260,3265,3260,3430
|
|
20240820,105100,14160533865,3260,3265,3265,3260,462
|
|
20240820,105000,14159026455,3265,3255,3265,3250,17629
|
|
20240820,104900,14101583150,3260,3250,3260,3250,11627
|
|
20240820,104800,14063739940,3250,3250,3250,3250,5445
|
|
20240820,104700,14046043690,3250,3255,3255,3250,4542
|
|
20240820,104600,14031281940,3255,3250,3255,3250,1269
|
|
20240820,104500,14027157505,3255,3250,3255,3250,1531
|
|
20240820,104400,14022178185,3250,3250,3255,3250,5704
|
|
20240820,104300,14003640110,3250,3255,3255,3250,5087
|
|
20240820,104200,13987104215,3255,3250,3260,3250,5519
|
|
20240820,104100,13969155135,3250,3255,3255,3250,6371
|
|
20240820,104000,13948424775,3255,3260,3260,3250,2506
|
|
20240820,103900,13940267710,3260,3255,3260,3250,3958
|
|
20240820,103800,13927392170,3250,3250,3255,3250,12365
|
|
20240820,103700,13887199545,3250,3255,3255,3250,10615
|
|
20240820,103600,13852677430,3255,3250,3255,3250,1659
|
|
20240820,103500,13847284075,3255,3255,3260,3250,7956
|
|
20240820,103400,13821387370,3255,3255,3260,3250,7176
|
|
20240820,103300,13798037265,3250,3250,3255,3245,6995
|
|
20240820,103200,13775307485,3255,3250,3255,3240,34813
|
|
20240820,103100,13662261135,3250,3280,3280,3250,117287
|
|
20240820,103000,13279628060,3275,3280,3285,3275,13090
|
|
20240820,102900,13236684925,3285,3280,3285,3280,6506
|
|
20240820,102800,13215318080,3285,3285,3285,3280,3125
|
|
20240820,102700,13205056295,3285,3280,3285,3280,2719
|
|
20240820,102600,13196126450,3285,3280,3285,3280,3509
|
|
20240820,102500,13184603655,3285,3280,3285,3280,598
|
|
20240820,102400,13182640575,3285,3275,3285,3275,2480
|
|
20240820,102300,13174506010,3280,3280,3285,3275,3418
|
|
20240820,102200,13163290965,3285,3275,3285,3275,8735
|
|
20240820,102100,13134648780,3280,3275,3280,3275,1651
|
|
20240820,102000,13129238595,3275,3275,3280,3270,11615
|
|
20240820,101900,13091199330,3280,3285,3285,3275,5288
|
|
20240820,101800,13073845885,3285,3275,3285,3275,4742
|
|
20240820,101700,13058292210,3280,3280,3280,3275,5418
|
|
20240820,101600,13040523800,3280,3275,3280,3275,3407
|
|
20240820,101500,13029365355,3280,3280,3285,3275,7010
|
|
20240820,101400,13006379730,3275,3275,3280,3275,3931
|
|
20240820,101300,12993498705,3280,3275,3280,3275,9918
|
|
20240820,101200,12961012000,3280,3275,3280,3270,10016
|
|
20240820,101100,12928209105,3270,3275,3275,3270,5036
|
|
20240820,101000,12911726910,3275,3275,3280,3270,6725
|
|
20240820,100900,12889703945,3275,3275,3280,3270,10126
|
|
20240820,100800,12856538915,3275,3275,3280,3275,4916
|
|
20240820,100700,12840427930,3275,3275,3280,3270,12765
|
|
20240820,100600,12798613860,3275,3280,3285,3270,31382
|
|
20240820,100500,12695856945,3275,3285,3285,3275,9945
|
|
20240820,100400,12663238080,3285,3280,3285,3275,15149
|
|
20240820,100300,12613520150,3280,3280,3285,3275,22108
|
|
20240820,100200,12541068620,3285,3280,3285,3280,6518
|
|
20240820,100100,12519688205,3280,3280,3285,3280,9681
|
|
20240820,100000,12487919220,3285,3280,3285,3280,5229
|
|
20240820,095900,12470760995,3285,3285,3285,3280,2071
|
|
20240820,095800,12463962725,3285,3285,3290,3285,5944
|
|
20240820,095700,12444436195,3285,3285,3290,3280,8069
|
|
20240820,095600,12417935395,3280,3285,3290,3280,28530
|
|
20240820,095500,12324264590,3290,3290,3295,3285,21658
|
|
20240820,095400,12253013280,3290,3300,3305,3290,16028
|
|
20240820,095300,12200205635,3305,3300,3305,3300,7988
|
|
20240820,095200,12173841185,3305,3295,3305,3295,24078
|
|
20240820,095100,12094346170,3300,3290,3300,3290,10085
|
|
20240820,095000,12061111025,3295,3295,3305,3290,17268
|
|
20240820,094900,12004215220,3305,3310,3315,3295,18780
|
|
20240820,094800,11942207455,3315,3305,3315,3305,13778
|
|
20240820,094700,11896574665,3310,3315,3320,3300,34596
|
|
20240820,094600,11782091620,3315,3320,3320,3310,59325
|
|
20240820,094500,11585337225,3315,3305,3320,3300,38405
|
|
20240820,094400,11458064480,3305,3315,3315,3300,17813
|
|
20240820,094300,11399134585,3315,3315,3315,3310,31638
|
|
20240820,094200,11294268155,3310,3310,3315,3305,11619
|
|
20240820,094100,11255828020,3310,3320,3320,3305,25873
|
|
20240820,094000,11170098335,3315,3295,3320,3290,80500
|
|
20240820,093900,10904185345,3290,3295,3300,3290,13130
|
|
20240820,093800,10860925150,3300,3300,3300,3290,8873
|
|
20240820,093700,10831680680,3300,3295,3300,3285,35306
|
|
20240820,093600,10715436875,3295,3275,3295,3275,41660
|
|
20240820,093500,10578739360,3280,3275,3280,3270,15882
|
|
20240820,093400,10526722450,3275,3280,3280,3270,27839
|
|
20240820,093300,10435524475,3275,3280,3285,3275,36376
|
|
20240820,093200,10316301365,3285,3285,3290,3280,38625
|
|
20240820,093100,10189449935,3285,3280,3285,3280,14323
|
|
20240820,093000,10142447730,3280,3290,3295,3280,70490
|
|
20240820,092900,9910778120,3295,3295,3300,3290,31314
|
|
20240820,092800,9807634325,3300,3310,3310,3295,20092
|
|
20240820,092700,9741314140,3305,3305,3310,3300,13420
|
|
20240820,092600,9696953270,3310,3295,3310,3290,28958
|
|
20240820,092500,9601319005,3295,3315,3315,3290,49943
|
|
20240820,092400,9436592110,3315,3315,3325,3300,55358
|
|
20240820,092300,9253175955,3310,3310,3315,3305,21638
|
|
20240820,092200,9181547965,3310,3300,3310,3300,41021
|
|
20240820,092100,9046049115,3305,3300,3315,3295,61155
|
|
20240820,092000,8844010595,3300,3310,3310,3300,53338
|
|
20240820,091900,8667819050,3305,3315,3320,3305,72916
|
|
20240820,091800,8426400905,3320,3315,3320,3310,28365
|
|
20240820,091700,8332308205,3315,3335,3340,3310,63865
|
|
20240820,091600,8120099705,3340,3310,3340,3310,40489
|
|
20240820,091500,7985569215,3315,3315,3315,3305,44815
|
|
20240820,091400,7837185855,3310,3315,3325,3310,55689
|
|
20240820,091300,7652587345,3320,3315,3330,3315,81777
|
|
20240820,091200,7381138030,3320,3325,3335,3310,56487
|
|
20240820,091100,7193684195,3330,3340,3345,3320,110240
|
|
20240820,091000,6826192210,3345,3350,3355,3335,122096
|
|
20240820,090900,6417916505,3345,3390,3390,3345,161271
|
|
20240820,090800,5875572790,3385,3370,3430,3365,386961
|
|
20240820,090700,4560612725,3380,3335,3380,3315,291356
|
|
20240820,090600,3584399085,3340,3345,3355,3325,142439
|
|
20240820,090500,3108424100,3350,3340,3360,3335,234177
|
|
20240820,090400,2324822210,3340,3325,3350,3325,252719
|
|
20240820,090300,1481058815,3325,3275,3335,3275,206306
|
|
20240820,090200,798363770,3275,3245,3280,3245,98657
|
|
20240820,090100,476310970,3245,3220,3250,3220,83936
|
|
20240820,090000,204592450,3225,3230,3235,3215,63350
|