597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185400,13854087885,2835,2835,2835,2835,37533
|
|
20240805,185300,13854087885,2835,2835,2835,2835,0
|
|
20240805,185200,13854087885,2835,2835,2835,2835,0
|
|
20240805,185100,13854087885,2835,2835,2835,2835,0
|
|
20240805,185000,13854087885,2835,2835,2835,2835,0
|
|
20240805,184900,13854087885,2835,2835,2835,2835,0
|
|
20240805,184800,13854087885,2835,2835,2835,2835,0
|
|
20240805,184700,13854087885,2835,2835,2835,2835,0
|
|
20240805,184600,13854087885,2835,2835,2835,2835,0
|
|
20240805,184500,13854087885,2835,2835,2835,2835,0
|
|
20240805,184400,13854087885,2835,2835,2835,2835,0
|
|
20240805,184300,13854087885,2835,2835,2835,2835,0
|
|
20240805,184200,13854087885,2835,2835,2835,2835,0
|
|
20240805,184100,13854087885,2835,2835,2835,2835,0
|
|
20240805,184000,13854087885,2835,2835,2835,2835,0
|
|
20240805,183900,13854087885,2835,2835,2835,2835,0
|
|
20240805,183800,13854087885,2835,2835,2835,2835,0
|
|
20240805,183700,13854087885,2835,2835,2835,2835,0
|
|
20240805,183600,13854087885,2835,2835,2835,2835,0
|
|
20240805,183500,13854087885,2835,2835,2835,2835,0
|
|
20240805,183400,13854087885,2835,2835,2835,2835,0
|
|
20240805,183300,13854087885,2835,2835,2835,2835,0
|
|
20240805,183200,13854087885,2835,2835,2835,2835,0
|
|
20240805,183100,13854087885,2835,2835,2835,2835,0
|
|
20240805,183000,13854087885,2835,2835,2835,2835,0
|
|
20240805,182900,13854087885,2835,2835,2835,2835,0
|
|
20240805,182800,13854087885,2835,2835,2835,2835,0
|
|
20240805,182700,13854087885,2835,2835,2835,2835,0
|
|
20240805,182600,13854087885,2835,2835,2835,2835,0
|
|
20240805,182500,13854087885,2835,2835,2835,2835,0
|
|
20240805,182400,13854087885,2835,2835,2835,2835,37533
|
|
20240805,182300,13854087885,2835,2835,2835,2835,0
|
|
20240805,182200,13854087885,2835,2835,2835,2835,0
|
|
20240805,182100,13854087885,2835,2835,2835,2835,0
|
|
20240805,182000,13854087885,2835,2835,2835,2835,0
|
|
20240805,181900,13854087885,2835,2835,2835,2835,0
|
|
20240805,181800,13854087885,2835,2835,2835,2835,0
|
|
20240805,181700,13854087885,2835,2835,2835,2835,0
|
|
20240805,181600,13854087885,2835,2835,2835,2835,0
|
|
20240805,181500,13854087885,2835,2835,2835,2835,0
|
|
20240805,181400,13854087885,2835,2835,2835,2835,0
|
|
20240805,181300,13854087885,2835,2835,2835,2835,0
|
|
20240805,181200,13854087885,2835,2835,2835,2835,0
|
|
20240805,181100,13854087885,2835,2835,2835,2835,0
|
|
20240805,181000,13854087885,2835,2835,2835,2835,0
|
|
20240805,180900,13854087885,2835,2835,2835,2835,0
|
|
20240805,180800,13854087885,2835,2835,2835,2835,0
|
|
20240805,180700,13854087885,2835,2835,2835,2835,0
|
|
20240805,180600,13854087885,2835,2835,2835,2835,0
|
|
20240805,180500,13854087885,2835,2835,2835,2835,0
|
|
20240805,180400,13854087885,2835,2835,2835,2835,0
|
|
20240805,180300,13854087885,2835,2835,2835,2835,0
|
|
20240805,180200,13854087885,2835,2835,2835,2835,0
|
|
20240805,180100,13854087885,2835,2835,2835,2835,0
|
|
20240805,180000,13854087885,2835,2835,2835,2835,0
|
|
20240805,175900,13854087885,2835,2835,2835,2835,0
|
|
20240805,175800,13854087885,2835,2835,2835,2835,0
|
|
20240805,175700,13854087885,2835,2835,2835,2835,0
|
|
20240805,175600,13854087885,2835,2835,2835,2835,0
|
|
20240805,175500,13854087885,2835,2835,2835,2835,0
|
|
20240805,175400,13854087885,2835,2835,2835,2835,37533
|
|
20240805,175300,13854087885,2835,2835,2835,2835,0
|
|
20240805,175200,13854087885,2835,2835,2835,2835,0
|
|
20240805,175100,13854087885,2835,2835,2835,2835,0
|
|
20240805,175000,13854087885,2835,2835,2835,2835,0
|
|
20240805,174900,13854087885,2835,2835,2835,2835,0
|
|
20240805,174800,13854087885,2835,2835,2835,2835,0
|
|
20240805,174700,13854087885,2835,2835,2835,2835,0
|
|
20240805,174600,13854087885,2835,2835,2835,2835,0
|
|
20240805,174500,13854087885,2835,2835,2835,2835,0
|
|
20240805,174400,13854087885,2835,2835,2835,2835,0
|
|
20240805,174300,13854087885,2835,2835,2835,2835,0
|
|
20240805,174200,13854087885,2835,2835,2835,2835,0
|
|
20240805,174100,13854087885,2835,2835,2835,2835,0
|
|
20240805,174000,13854087885,2835,2835,2835,2835,0
|
|
20240805,173900,13854087885,2835,2835,2835,2835,0
|
|
20240805,173800,13854087885,2835,2835,2835,2835,0
|
|
20240805,173700,13854087885,2835,2835,2835,2835,0
|
|
20240805,173600,13854087885,2835,2835,2835,2835,0
|
|
20240805,173500,13854087885,2835,2835,2835,2835,0
|
|
20240805,173400,13854087885,2835,2835,2835,2835,0
|
|
20240805,173300,13854087885,2835,2835,2835,2835,0
|
|
20240805,173200,13854087885,2835,2835,2835,2835,0
|
|
20240805,173100,13854087885,2835,2835,2835,2835,0
|
|
20240805,173000,13854087885,2835,2835,2835,2835,0
|
|
20240805,172900,13854087885,2835,2835,2835,2835,0
|
|
20240805,172800,13854087885,2835,2835,2835,2835,0
|
|
20240805,172700,13854087885,2835,2835,2835,2835,0
|
|
20240805,172600,13854087885,2835,2835,2835,2835,0
|
|
20240805,172500,13854087885,2835,2835,2835,2835,0
|
|
20240805,172400,13854087885,2835,2835,2835,2835,37533
|
|
20240805,172300,13854087885,2835,2835,2835,2835,0
|
|
20240805,172200,13854087885,2835,2835,2835,2835,0
|
|
20240805,172100,13854087885,2835,2835,2835,2835,0
|
|
20240805,172000,13854087885,2835,2835,2835,2835,0
|
|
20240805,171900,13854087885,2835,2835,2835,2835,0
|
|
20240805,171800,13854087885,2835,2835,2835,2835,0
|
|
20240805,171700,13854087885,2835,2835,2835,2835,0
|
|
20240805,171600,13854087885,2835,2835,2835,2835,0
|
|
20240805,171500,13854087885,2835,2835,2835,2835,0
|
|
20240805,171400,13854087885,2835,2835,2835,2835,0
|
|
20240805,171300,13854087885,2835,2835,2835,2835,0
|
|
20240805,171200,13854087885,2835,2835,2835,2835,0
|
|
20240805,171100,13854087885,2835,2835,2835,2835,0
|
|
20240805,171000,13854087885,2835,2835,2835,2835,0
|
|
20240805,170900,13854087885,2835,2835,2835,2835,0
|
|
20240805,170800,13854087885,2835,2835,2835,2835,0
|
|
20240805,170700,13854087885,2835,2835,2835,2835,0
|
|
20240805,170600,13854087885,2835,2835,2835,2835,0
|
|
20240805,170500,13854087885,2835,2835,2835,2835,0
|
|
20240805,170400,13854087885,2835,2835,2835,2835,0
|
|
20240805,170300,13854087885,2835,2835,2835,2835,0
|
|
20240805,170200,13854087885,2835,2835,2835,2835,0
|
|
20240805,170100,13854087885,2835,2835,2835,2835,0
|
|
20240805,170000,13854087885,2835,2835,2835,2835,0
|
|
20240805,165900,13854087885,2835,2835,2835,2835,0
|
|
20240805,165800,13854087885,2835,2835,2835,2835,0
|
|
20240805,165700,13854087885,2835,2835,2835,2835,0
|
|
20240805,165600,13854087885,2835,2835,2835,2835,0
|
|
20240805,165500,13854087885,2835,2835,2835,2835,0
|
|
20240805,165400,13854087885,2835,2835,2835,2835,37533
|
|
20240805,165300,13854087885,2835,2835,2835,2835,0
|
|
20240805,165200,13854087885,2835,2835,2835,2835,0
|
|
20240805,165100,13854087885,2835,2835,2835,2835,0
|
|
20240805,165000,13854087885,2835,2835,2835,2835,0
|
|
20240805,164900,13854087885,2835,2835,2835,2835,0
|
|
20240805,164800,13854087885,2835,2835,2835,2835,0
|
|
20240805,164700,13854087885,2835,2835,2835,2835,0
|
|
20240805,164600,13854087885,2835,2835,2835,2835,0
|
|
20240805,164500,13854087885,2835,2835,2835,2835,0
|
|
20240805,164400,13854087885,2835,2835,2835,2835,0
|
|
20240805,164300,13854087885,2835,2835,2835,2835,0
|
|
20240805,164200,13854087885,2835,2835,2835,2835,0
|
|
20240805,164100,13854087885,2835,2835,2835,2835,0
|
|
20240805,164000,13854087885,2835,2835,2835,2835,0
|
|
20240805,163900,13854087885,2835,2835,2835,2835,0
|
|
20240805,163800,13854087885,2835,2835,2835,2835,0
|
|
20240805,163700,13854087885,2835,2835,2835,2835,0
|
|
20240805,163600,13854087885,2835,2835,2835,2835,0
|
|
20240805,163500,13854087885,2835,2835,2835,2835,0
|
|
20240805,163400,13854087885,2835,2835,2835,2835,0
|
|
20240805,163300,13854087885,2835,2835,2835,2835,0
|
|
20240805,163200,13854087885,2835,2835,2835,2835,0
|
|
20240805,163100,13854087885,2835,2835,2835,2835,0
|
|
20240805,163000,13854087885,2835,2835,2835,2835,0
|
|
20240805,162900,13854087885,2835,2835,2835,2835,0
|
|
20240805,162800,13854087885,2835,2835,2835,2835,0
|
|
20240805,162700,13854087885,2835,2835,2835,2835,0
|
|
20240805,162600,13854087885,2835,2835,2835,2835,0
|
|
20240805,162500,13854087885,2835,2835,2835,2835,0
|
|
20240805,162400,13854087885,2835,2835,2835,2835,37533
|
|
20240805,162300,13854087885,2835,2835,2835,2835,0
|
|
20240805,162200,13854087885,2835,2835,2835,2835,0
|
|
20240805,162100,13854087885,2835,2835,2835,2835,0
|
|
20240805,162000,13854087885,2835,2835,2835,2835,0
|
|
20240805,161900,13854087885,2835,2835,2835,2835,0
|
|
20240805,161800,13854087885,2835,2835,2835,2835,0
|
|
20240805,161700,13854087885,2835,2835,2835,2835,0
|
|
20240805,161600,13854087885,2835,2835,2835,2835,0
|
|
20240805,161500,13854087885,2835,2835,2835,2835,0
|
|
20240805,161400,13854087885,2835,2835,2835,2835,0
|
|
20240805,161300,13854087885,2835,2835,2835,2835,0
|
|
20240805,161200,13854087885,2835,2835,2835,2835,0
|
|
20240805,161100,13854087885,2835,2835,2835,2835,0
|
|
20240805,161000,13854087885,2835,2835,2835,2835,0
|
|
20240805,160900,13854087885,2835,2835,2835,2835,0
|
|
20240805,160800,13854087885,2835,2835,2835,2835,0
|
|
20240805,160700,13854087885,2835,2835,2835,2835,0
|
|
20240805,160600,13854087885,2835,2835,2835,2835,0
|
|
20240805,160500,13854087885,2835,2835,2835,2835,0
|
|
20240805,160400,13854087885,2835,2835,2835,2835,0
|
|
20240805,160300,13854087885,2835,2835,2835,2835,0
|
|
20240805,160200,13854087885,2835,2835,2835,2835,0
|
|
20240805,160100,13854087885,2835,2835,2835,2835,0
|
|
20240805,160000,13854087885,2835,2835,2835,2835,0
|
|
20240805,155900,13854087885,2835,2835,2835,2835,0
|
|
20240805,155800,13854087885,2835,2835,2835,2835,0
|
|
20240805,155700,13854087885,2835,2835,2835,2835,0
|
|
20240805,155600,13854087885,2835,2835,2835,2835,0
|
|
20240805,155500,13854087885,2835,2835,2835,2835,0
|
|
20240805,155400,13854087885,2835,2835,2835,2835,37533
|
|
20240805,155300,13854087885,2835,2835,2835,2835,0
|
|
20240805,155200,13854087885,2835,2835,2835,2835,0
|
|
20240805,155100,13854087885,2835,2835,2835,2835,0
|
|
20240805,155000,13854087885,2835,2835,2835,2835,0
|
|
20240805,154900,13854087885,2835,2835,2835,2835,0
|
|
20240805,154800,13854087885,2835,2835,2835,2835,0
|
|
20240805,154700,13854087885,2835,2835,2835,2835,0
|
|
20240805,154600,13854087885,2835,2835,2835,2835,0
|
|
20240805,154500,13854087885,2835,2835,2835,2835,0
|
|
20240805,154400,13854087885,2835,2835,2835,2835,0
|
|
20240805,154300,13854087885,2835,2835,2835,2835,0
|
|
20240805,154200,13854087885,2835,2835,2835,2835,0
|
|
20240805,154100,13854087885,2835,2835,2835,2835,0
|
|
20240805,154000,13854087885,2835,2835,2835,2835,0
|
|
20240805,153900,13854087885,2835,2835,2835,2835,0
|
|
20240805,153800,13854087885,2835,2835,2835,2835,0
|
|
20240805,153700,13854087885,2835,2835,2835,2835,0
|
|
20240805,153600,13854087885,2835,2835,2835,2835,0
|
|
20240805,153500,13854087885,2835,2835,2835,2835,0
|
|
20240805,153400,13854087885,2835,2835,2835,2835,0
|
|
20240805,153300,13854087885,2835,2835,2835,2835,0
|
|
20240805,153200,13854087885,2835,2835,2835,2835,0
|
|
20240805,153100,13854087885,2835,2835,2835,2835,0
|
|
20240805,153000,13854087885,2835,2835,2835,2835,37533
|
|
20240805,152900,13747681830,2790,2790,2790,2790,0
|
|
20240805,152800,13747681830,2790,2790,2790,2790,0
|
|
20240805,152700,13747681830,2790,2790,2790,2790,0
|
|
20240805,152600,13747681830,2790,2790,2790,2790,0
|
|
20240805,152500,13747681830,2790,2790,2790,2790,0
|
|
20240805,152400,13747681830,2790,2790,2790,2790,0
|
|
20240805,152300,13747681830,2790,2790,2790,2790,0
|
|
20240805,152200,13747681830,2790,2790,2790,2790,0
|
|
20240805,152100,13747681830,2790,2790,2790,2790,0
|
|
20240805,152000,13747681830,2790,2790,2790,2790,0
|
|
20240805,151900,13747681830,2790,2785,2795,2765,22908
|
|
20240805,151800,13684104670,2785,2785,2790,2770,5922
|
|
20240805,151700,13667665845,2785,2760,2785,2745,14940
|
|
20240805,151600,13626350080,2750,2745,2770,2735,51136
|
|
20240805,151500,13485886845,2745,2730,2785,2730,14004
|
|
20240805,151400,13447399475,2750,2745,2765,2710,43891
|
|
20240805,151300,13327198050,2750,2775,2775,2725,24485
|
|
20240805,151200,13259828695,2765,2765,2785,2755,20093
|
|
20240805,151100,13204351145,2765,2805,2805,2765,21094
|
|
20240805,151000,13145684225,2810,2810,2825,2800,19142
|
|
20240805,150900,13092042280,2800,2815,2830,2800,11954
|
|
20240805,150800,13058420210,2815,2820,2835,2805,13264
|
|
20240805,150700,13021037460,2830,2835,2835,2805,9850
|
|
20240805,150600,12993275050,2830,2830,2845,2820,23538
|
|
20240805,150500,12926726330,2835,2865,2865,2830,20115
|
|
20240805,150400,12869529450,2885,2890,2890,2870,14988
|
|
20240805,150300,12826447790,2865,2890,2890,2865,16091
|
|
20240805,150200,12779992920,2890,2860,2890,2850,20480
|
|
20240805,150100,12721091970,2855,2830,2855,2830,7515
|
|
20240805,150000,12699739995,2860,2870,2875,2830,19502
|
|
20240805,145900,12644201200,2860,2860,2865,2825,21387
|
|
20240805,145800,12583338490,2860,2840,2885,2835,28466
|
|
20240805,145700,12501683090,2855,2830,2870,2815,28049
|
|
20240805,145600,12422052965,2815,2785,2835,2785,12741
|
|
20240805,145500,12386099900,2795,2820,2820,2770,15558
|
|
20240805,145400,12342726080,2800,2805,2845,2780,23680
|
|
20240805,145300,12276063520,2800,2865,2865,2785,38844
|
|
20240805,145200,12166081345,2860,2820,2890,2820,18400
|
|
20240805,145100,12113744140,2795,2705,2850,2685,40884
|
|
20240805,145000,12001216465,2700,2870,2875,2695,60390
|
|
20240805,144900,11832012255,2870,2910,2915,2855,50429
|
|
20240805,144800,11686384040,2910,2855,2930,2855,39789
|
|
20240805,144700,11570941680,2870,2815,2900,2815,118316
|
|
20240805,144600,11235154220,2745,2745,2745,2745,0
|
|
20240805,144500,11235154220,2745,2745,2745,2745,0
|
|
20240805,144400,11235154220,2745,3035,3040,2745,151625
|
|
20240805,144300,10777638580,3215,3215,3215,3215,0
|
|
20240805,144200,10777638580,3215,3215,3215,3215,0
|
|
20240805,144100,10777638580,3215,3215,3215,3215,0
|
|
20240805,144000,10777638580,3215,3215,3215,3215,0
|
|
20240805,143900,10777638580,3215,3215,3215,3215,0
|
|
20240805,143800,10777638580,3215,3215,3215,3215,0
|
|
20240805,143700,10777638580,3215,3215,3215,3215,0
|
|
20240805,143600,10777638580,3215,3215,3215,3215,0
|
|
20240805,143500,10777638580,3215,3215,3215,3215,0
|
|
20240805,143400,10777638580,3215,3215,3215,3215,0
|
|
20240805,143300,10777638580,3215,3215,3215,3215,0
|
|
20240805,143200,10777638580,3215,3215,3215,3215,0
|
|
20240805,143100,10777638580,3215,3215,3215,3215,0
|
|
20240805,143000,10777638580,3215,3215,3215,3215,0
|
|
20240805,142900,10777638580,3215,3215,3215,3215,0
|
|
20240805,142800,10777638580,3215,3215,3215,3215,0
|
|
20240805,142700,10777638580,3215,3215,3215,3215,0
|
|
20240805,142600,10777638580,3215,3215,3215,3215,0
|
|
20240805,142500,10777638580,3215,3215,3215,3215,0
|
|
20240805,142400,10777638580,3215,3215,3215,3215,0
|
|
20240805,142300,10777638580,3215,3215,3215,3215,0
|
|
20240805,142200,10777638580,3215,3215,3215,3215,0
|
|
20240805,142100,10777638580,3215,3215,3215,3215,0
|
|
20240805,142000,10777638580,3215,3215,3215,3215,0
|
|
20240805,141900,10777638580,3215,3215,3215,3215,0
|
|
20240805,141800,10777638580,3215,3215,3215,3215,0
|
|
20240805,141700,10777638580,3215,3215,3215,3215,0
|
|
20240805,141600,10777638580,3215,3215,3215,3215,0
|
|
20240805,141500,10777638580,3215,3215,3215,3215,0
|
|
20240805,141400,10777638580,3215,3225,3230,3215,7899
|
|
20240805,141300,10752223390,3230,3220,3230,3215,18357
|
|
20240805,141200,10693101280,3225,3225,3225,3220,1844
|
|
20240805,141100,10687155265,3225,3230,3230,3225,3190
|
|
20240805,141000,10676867510,3225,3220,3230,3215,1385
|
|
20240805,140900,10672403030,3215,3230,3230,3210,42011
|
|
20240805,140800,10537283140,3230,3230,3235,3230,2018
|
|
20240805,140700,10530763685,3235,3230,3240,3225,13306
|
|
20240805,140600,10487788620,3240,3235,3255,3230,26839
|
|
20240805,140500,10400748100,3230,3235,3240,3220,17128
|
|
20240805,140400,10345410535,3235,3245,3245,3235,5464
|
|
20240805,140300,10327700315,3245,3255,3260,3235,64201
|
|
20240805,140200,10119013730,3250,3230,3250,3210,43039
|
|
20240805,140100,9979825385,3230,3255,3255,3225,12695
|
|
20240805,140000,9938759530,3255,3215,3265,3215,89241
|
|
20240805,135900,9649219995,3215,3210,3220,3205,8699
|
|
20240805,135800,9621269855,3205,3205,3210,3200,3708
|
|
20240805,135700,9609385515,3205,3220,3220,3200,39408
|
|
20240805,135600,9483044530,3220,3215,3225,3215,13014
|
|
20240805,135500,9441150385,3215,3210,3220,3205,9329
|
|
20240805,135400,9411210205,3215,3215,3215,3200,13516
|
|
20240805,135300,9367891895,3215,3215,3220,3210,8947
|
|
20240805,135200,9339156605,3215,3220,3225,3210,6144
|
|
20240805,135100,9319395200,3220,3215,3225,3215,13386
|
|
20240805,135000,9276278165,3215,3215,3215,3210,16484
|
|
20240805,134900,9223284125,3215,3205,3220,3200,23291
|
|
20240805,134800,9148518260,3200,3195,3200,3195,18754
|
|
20240805,134700,9088543050,3190,3185,3195,3185,8066
|
|
20240805,134600,9062820500,3185,3190,3190,3180,7497
|
|
20240805,134500,9038942480,3190,3175,3195,3175,9378
|
|
20240805,134400,9009043675,3180,3190,3190,3175,4698
|
|
20240805,134300,8994105985,3185,3185,3185,3180,6827
|
|
20240805,134200,8972390045,3185,3190,3190,3180,836
|
|
20240805,134100,8969730530,3190,3180,3190,3175,3999
|
|
20240805,134000,8957013390,3180,3185,3190,3180,2867
|
|
20240805,133900,8947890720,3185,3190,3190,3185,1591
|
|
20240805,133800,8942823330,3185,3190,3195,3185,6447
|
|
20240805,133700,8922276310,3195,3195,3195,3190,1219
|
|
20240805,133600,8918382710,3195,3190,3195,3190,2158
|
|
20240805,133500,8911498540,3190,3185,3190,3185,9302
|
|
20240805,133400,8881835545,3185,3185,3185,3180,9075
|
|
20240805,133300,8852943265,3185,3190,3190,3175,3153
|
|
20240805,133200,8842901380,3190,3175,3190,3170,131
|
|
20240805,133100,8842485450,3175,3190,3190,3170,19483
|
|
20240805,133000,8780473725,3190,3190,3195,3185,1897
|
|
20240805,132900,8774421125,3190,3190,3190,3185,4472
|
|
20240805,132800,8760163345,3190,3190,3195,3185,11174
|
|
20240805,132700,8724518095,3195,3185,3195,3185,1794
|
|
20240805,132600,8718794430,3185,3195,3195,3185,10270
|
|
20240805,132500,8686032065,3195,3190,3200,3185,10361
|
|
20240805,132400,8652980475,3195,3195,3195,3190,17065
|
|
20240805,132300,8598529700,3195,3195,3195,3190,3321
|
|
20240805,132200,8587932105,3195,3190,3195,3185,4726
|
|
20240805,132100,8572852620,3190,3190,3195,3185,3113
|
|
20240805,132000,8562909875,3190,3185,3190,3185,5840
|
|
20240805,131900,8544308285,3190,3195,3195,3190,7525
|
|
20240805,131800,8520286720,3200,3205,3215,3195,3546
|
|
20240805,131700,8508931085,3220,3210,3220,3200,6386
|
|
20240805,131600,8488425890,3210,3210,3210,3200,4414
|
|
20240805,131500,8474259565,3200,3205,3210,3200,2171
|
|
20240805,131400,8467300300,3205,3205,3205,3195,5513
|
|
20240805,131300,8449639330,3205,3200,3205,3200,2575
|
|
20240805,131200,8441399105,3195,3195,3195,3190,1991
|
|
20240805,131100,8435040625,3195,3185,3195,3180,5482
|
|
20240805,131000,8417550385,3185,3185,3185,3180,5056
|
|
20240805,130900,8401459360,3185,3180,3185,3160,20464
|
|
20240805,130800,8336667380,3185,3185,3195,3175,4405
|
|
20240805,130700,8322646105,3185,3195,3195,3180,21094
|
|
20240805,130600,8255513390,3200,3200,3200,3200,2026
|
|
20240805,130500,8249030190,3210,3200,3210,3195,5324
|
|
20240805,130400,8231981430,3200,3220,3220,3200,5289
|
|
20240805,130300,8215002745,3220,3225,3225,3220,7046
|
|
20240805,130200,8192300470,3225,3230,3230,3225,1617
|
|
20240805,130100,8187083265,3225,3235,3235,3220,6315
|
|
20240805,130000,8166706090,3235,3235,3235,3230,5612
|
|
20240805,125900,8148551870,3235,3230,3235,3230,3040
|
|
20240805,125800,8138732260,3230,3225,3235,3225,17359
|
|
20240805,125700,8082712615,3225,3225,3225,3220,4500
|
|
20240805,125600,8068200130,3225,3225,3230,3220,5484
|
|
20240805,125500,8050514605,3225,3215,3225,3215,10485
|
|
20240805,125400,8016754355,3215,3220,3225,3215,3761
|
|
20240805,125300,8004651150,3215,3215,3220,3215,3899
|
|
20240805,125200,7992115860,3215,3215,3220,3215,6318
|
|
20240805,125100,7971793870,3220,3215,3220,3210,1936
|
|
20240805,125000,7965571290,3215,3205,3215,3205,4127
|
|
20240805,124900,7952328730,3205,3205,3210,3205,5513
|
|
20240805,124800,7934659315,3205,3210,3210,3205,2456
|
|
20240805,124700,7926784460,3215,3205,3215,3205,9933
|
|
20240805,124600,7894917255,3205,3205,3210,3205,4724
|
|
20240805,124500,7879776830,3205,3210,3210,3205,7584
|
|
20240805,124400,7855465900,3205,3200,3205,3200,2972
|
|
20240805,124300,7845947340,3200,3205,3205,3200,202
|
|
20240805,124200,7845300930,3205,3200,3205,3200,602
|
|
20240805,124100,7843374345,3200,3205,3205,3200,2888
|
|
20240805,124000,7834121615,3200,3210,3210,3200,2886
|
|
20240805,123900,7824875370,3205,3205,3205,3205,3876
|
|
20240805,123800,7812452790,3205,3185,3205,3185,7627
|
|
20240805,123700,7788043295,3190,3195,3195,3190,5952
|
|
20240805,123600,7769036185,3200,3195,3200,3195,2210
|
|
20240805,123500,7761966685,3195,3205,3205,3195,6700
|
|
20240805,123400,7740514240,3200,3205,3205,3200,5609
|
|
20240805,123300,7722565435,3200,3205,3215,3200,17598
|
|
20240805,123200,7666183515,3205,3200,3210,3195,5841
|
|
20240805,123100,7647480430,3200,3190,3205,3190,4405
|
|
20240805,123000,7633387145,3190,3205,3205,3190,225
|
|
20240805,122900,7632667900,3200,3190,3205,3180,15117
|
|
20240805,122800,7584342005,3190,3185,3190,3175,4237
|
|
20240805,122700,7570869160,3180,3180,3185,3180,1619
|
|
20240805,122600,7565712720,3185,3185,3185,3180,1004
|
|
20240805,122500,7562518715,3185,3195,3195,3185,1702
|
|
20240805,122400,7557092185,3195,3175,3195,3170,5691
|
|
20240805,122300,7538966240,3170,3165,3170,3165,8122
|
|
20240805,122200,7513258380,3165,3160,3165,3160,22054
|
|
20240805,122100,7443459225,3165,3160,3165,3160,1698
|
|
20240805,122000,7438085705,3160,3155,3160,3155,1784
|
|
20240805,121900,7432448820,3155,3165,3165,3155,3303
|
|
20240805,121800,7422014595,3165,3175,3180,3165,9687
|
|
20240805,121700,7391351460,3180,3180,3180,3175,8502
|
|
20240805,121600,7364315725,3175,3155,3175,3155,2176
|
|
20240805,121500,7357427295,3155,3165,3165,3155,1261
|
|
20240805,121400,7353445175,3165,3160,3165,3155,4961
|
|
20240805,121300,7337775890,3160,3160,3175,3155,22987
|
|
20240805,121200,7265210140,3175,3170,3175,3155,41702
|
|
20240805,121100,7133267075,3175,3185,3185,3170,39967
|
|
20240805,121000,7006297530,3185,3195,3195,3185,19564
|
|
20240805,120900,6943949850,3195,3195,3200,3190,18763
|
|
20240805,120800,6884069380,3205,3200,3205,3195,10032
|
|
20240805,120700,6852008425,3200,3205,3205,3200,6253
|
|
20240805,120600,6831977630,3200,3200,3200,3200,432
|
|
20240805,120500,6830595230,3200,3200,3200,3195,5037
|
|
20240805,120400,6814481370,3205,3205,3210,3200,14099
|
|
20240805,120300,6769309230,3210,3215,3215,3205,4171
|
|
20240805,120200,6755920155,3205,3215,3220,3205,10353
|
|
20240805,120100,6722680405,3215,3215,3215,3210,7320
|
|
20240805,120000,6699175230,3210,3210,3210,3205,3862
|
|
20240805,115900,6686780520,3210,3210,3210,3205,11524
|
|
20240805,115800,6649790505,3210,3215,3220,3210,3313
|
|
20240805,115700,6639140810,3215,3215,3215,3215,2816
|
|
20240805,115600,6630087370,3215,3215,3215,3215,368
|
|
20240805,115500,6628904250,3215,3210,3220,3210,2010
|
|
20240805,115400,6622437335,3215,3200,3215,3200,3953
|
|
20240805,115300,6609750085,3205,3200,3205,3200,810
|
|
20240805,115200,6607157275,3205,3205,3205,3195,2687
|
|
20240805,115100,6598563025,3205,3205,3205,3200,4040
|
|
20240805,115000,6585620575,3205,3195,3205,3195,12064
|
|
20240805,114900,6547057710,3190,3190,3190,3190,4910
|
|
20240805,114800,6531394810,3190,3185,3190,3185,4650
|
|
20240805,114700,6516564560,3190,3190,3195,3185,2620
|
|
20240805,114600,6508214590,3190,3195,3200,3190,9191
|
|
20240805,114500,6478882210,3195,3200,3200,3195,7425
|
|
20240805,114400,6455158185,3195,3200,3200,3195,2617
|
|
20240805,114300,6446787585,3200,3200,3205,3200,917
|
|
20240805,114200,6443851675,3205,3205,3205,3200,526
|
|
20240805,114100,6442166445,3205,3200,3205,3195,7656
|
|
20240805,114000,6417695405,3205,3205,3210,3205,1036
|
|
20240805,113900,6414374870,3210,3200,3210,3195,7105
|
|
20240805,113800,6391639605,3210,3205,3210,3200,3328
|
|
20240805,113700,6380975955,3205,3210,3210,3205,410
|
|
20240805,113600,6379661900,3205,3210,3225,3200,7052
|
|
20240805,113500,6357040605,3205,3220,3220,3205,2299
|
|
20240805,113400,6349660785,3220,3200,3220,3200,21634
|
|
20240805,113300,6280410605,3195,3195,3200,3195,4451
|
|
20240805,113200,6266185170,3200,3205,3205,3195,10155
|
|
20240805,113100,6233676795,3210,3215,3215,3210,3299
|
|
20240805,113000,6223084625,3210,3215,3215,3210,1185
|
|
20240805,112900,6219274860,3220,3205,3220,3205,564
|
|
20240805,112800,6217464295,3215,3200,3215,3200,2524
|
|
20240805,112700,6209367080,3200,3220,3220,3195,29865
|
|
20240805,112600,6113588855,3225,3225,3230,3215,3247
|
|
20240805,112500,6103125170,3230,3225,3230,3220,12562
|
|
20240805,112400,6062661250,3225,3230,3230,3225,11905
|
|
20240805,112300,6024243570,3230,3235,3235,3230,4552
|
|
20240805,112200,6009535455,3230,3235,3235,3230,2399
|
|
20240805,112100,6001781935,3235,3235,3240,3230,574
|
|
20240805,112000,5999924875,3235,3240,3240,3230,7375
|
|
20240805,111900,5976097135,3240,3245,3245,3235,1118
|
|
20240805,111800,5972474240,3245,3245,3245,3245,829
|
|
20240805,111700,5969784135,3245,3240,3245,3240,7053
|
|
20240805,111600,5946897395,3240,3235,3245,3230,4286
|
|
20240805,111500,5933035080,3240,3240,3245,3240,1218
|
|
20240805,111400,5929088755,3230,3235,3250,3230,13245
|
|
20240805,111300,5886126710,3235,3225,3235,3220,6282
|
|
20240805,111200,5865895155,3225,3225,3235,3225,5471
|
|
20240805,111100,5848229325,3225,3240,3240,3225,29669
|
|
20240805,111000,5752396320,3240,3240,3240,3235,7057
|
|
20240805,110900,5729555220,3235,3240,3240,3235,920
|
|
20240805,110800,5726577430,3240,3240,3240,3235,1294
|
|
20240805,110700,5722389220,3240,3240,3240,3235,1184
|
|
20240805,110600,5718554155,3240,3240,3240,3240,11
|
|
20240805,110500,5718518515,3235,3230,3240,3230,3206
|
|
20240805,110400,5708147115,3230,3245,3245,3230,4208
|
|
20240805,110300,5694537215,3245,3250,3250,3230,36502
|
|
20240805,110200,5576321440,3245,3245,3245,3245,1743
|
|
20240805,110100,5570665405,3250,3245,3250,3245,5937
|
|
20240805,110000,5551397340,3245,3240,3245,3240,2448
|
|
20240805,105900,5543456100,3240,3245,3245,3240,8903
|
|
20240805,105800,5514570830,3240,3245,3250,3240,3567
|
|
20240805,105700,5502996140,3245,3245,3245,3240,2008
|
|
20240805,105600,5496481485,3245,3250,3250,3245,7055
|
|
20240805,105500,5473579120,3250,3250,3250,3245,1682
|
|
20240805,105400,5468112625,3250,3245,3250,3245,7470
|
|
20240805,105300,5443869775,3250,3245,3250,3245,8878
|
|
20240805,105200,5415060265,3245,3245,3250,3245,3021
|
|
20240805,105100,5405252500,3240,3245,3245,3240,5554
|
|
20240805,105000,5387242140,3250,3250,3250,3245,3152
|
|
20240805,104900,5377004210,3255,3265,3265,3255,3119
|
|
20240805,104800,5366846720,3265,3265,3265,3260,6738
|
|
20240805,104700,5344865225,3265,3260,3270,3260,18528
|
|
20240805,104600,5284389040,3260,3255,3260,3255,5681
|
|
20240805,104500,5265889695,3255,3245,3255,3245,8206
|
|
20240805,104400,5239216835,3235,3240,3240,3235,10103
|
|
20240805,104300,5206518380,3240,3245,3245,3240,6183
|
|
20240805,104200,5186484485,3245,3240,3245,3240,1488
|
|
20240805,104100,5181657100,3235,3255,3260,3235,32726
|
|
20240805,104000,5075405275,3255,3245,3255,3245,2053
|
|
20240805,103900,5068729815,3250,3250,3255,3245,4987
|
|
20240805,103800,5052536305,3250,3255,3255,3245,12253
|
|
20240805,103700,5012717755,3250,3250,3255,3250,10241
|
|
20240805,103600,4979428450,3250,3260,3260,3250,1820
|
|
20240805,103500,4973502395,3260,3260,3265,3255,6466
|
|
20240805,103400,4952432640,3260,3265,3265,3260,4329
|
|
20240805,103300,4938307425,3265,3270,3270,3260,7305
|
|
20240805,103200,4914454220,3270,3275,3275,3270,21413
|
|
20240805,103100,4844402235,3275,3265,3280,3265,9126
|
|
20240805,103000,4814528010,3270,3280,3285,3270,23529
|
|
20240805,102900,4737434000,3280,3265,3285,3255,71275
|
|
20240805,102800,4504331950,3265,3265,3270,3255,27457
|
|
20240805,102700,4414757660,3260,3235,3260,3235,38362
|
|
20240805,102600,4290088870,3235,3245,3245,3235,7942
|
|
20240805,102500,4264365390,3245,3245,3245,3240,2618
|
|
20240805,102400,4255876480,3245,3240,3250,3240,12343
|
|
20240805,102300,4215837140,3235,3240,3240,3230,2529
|
|
20240805,102200,4207655995,3240,3230,3240,3230,1927
|
|
20240805,102100,4201426785,3225,3225,3240,3225,2598
|
|
20240805,102000,4193046055,3225,3240,3245,3225,14948
|
|
20240805,101900,4144747235,3235,3245,3245,3235,3967
|
|
20240805,101800,4131889885,3250,3245,3250,3245,4641
|
|
20240805,101700,4116827870,3245,3230,3245,3230,7945
|
|
20240805,101600,4091067300,3235,3235,3240,3235,10768
|
|
20240805,101500,4056208750,3235,3235,3235,3230,5881
|
|
20240805,101400,4037188720,3235,3230,3235,3220,27169
|
|
20240805,101300,3949628830,3230,3225,3235,3225,1363
|
|
20240805,101200,3945222690,3230,3245,3245,3225,16904
|
|
20240805,101100,3890576970,3245,3250,3250,3245,4202
|
|
20240805,101000,3876936110,3250,3255,3255,3245,2753
|
|
20240805,100900,3867986015,3255,3255,3255,3250,5602
|
|
20240805,100800,3849751545,3255,3250,3255,3250,2988
|
|
20240805,100700,3840040280,3250,3245,3250,3240,2127
|
|
20240805,100600,3833137660,3245,3235,3245,3235,2723
|
|
20240805,100500,3824315090,3230,3235,3235,3230,4914
|
|
20240805,100400,3808422225,3245,3245,3250,3240,6141
|
|
20240805,100300,3788507990,3245,3245,3250,3245,968
|
|
20240805,100200,3785365825,3240,3240,3255,3240,2561
|
|
20240805,100100,3777036180,3240,3255,3255,3240,4672
|
|
20240805,100000,3761873580,3250,3250,3255,3245,3015
|
|
20240805,095900,3752073055,3255,3260,3260,3250,4457
|
|
20240805,095800,3737565505,3260,3270,3270,3260,3525
|
|
20240805,095700,3726060480,3265,3265,3270,3255,2729
|
|
20240805,095600,3717157685,3265,3265,3270,3260,3553
|
|
20240805,095500,3705544745,3270,3270,3270,3260,1603
|
|
20240805,095400,3700313380,3270,3265,3275,3265,11952
|
|
20240805,095300,3661207765,3265,3270,3275,3265,6211
|
|
20240805,095200,3640894070,3270,3245,3280,3245,25167
|
|
20240805,095100,3558656115,3245,3235,3245,3230,3477
|
|
20240805,095000,3547387900,3235,3230,3235,3230,4766
|
|
20240805,094900,3531988440,3230,3225,3230,3220,6917
|
|
20240805,094800,3509671105,3230,3230,3235,3225,4984
|
|
20240805,094700,3493584575,3235,3230,3235,3220,12255
|
|
20240805,094600,3454048485,3230,3240,3240,3230,5730
|
|
20240805,094500,3435526005,3240,3240,3240,3240,1501
|
|
20240805,094400,3430662765,3235,3250,3250,3235,878
|
|
20240805,094300,3427816990,3250,3240,3250,3235,4975
|
|
20240805,094200,3411710705,3240,3225,3255,3220,30258
|
|
20240805,094100,3313879915,3220,3225,3230,3220,11382
|
|
20240805,094000,3277158680,3225,3235,3240,3225,10659
|
|
20240805,093900,3242674420,3235,3235,3240,3225,18094
|
|
20240805,093800,3184160075,3235,3240,3245,3235,5689
|
|
20240805,093700,3165743430,3240,3240,3255,3230,17439
|
|
20240805,093600,3109190175,3240,3250,3250,3240,13618
|
|
20240805,093500,3065022260,3250,3250,3250,3245,4226
|
|
20240805,093400,3051288115,3250,3245,3255,3245,4417
|
|
20240805,093300,3036934550,3255,3250,3265,3245,3216
|
|
20240805,093200,3026466570,3250,3245,3250,3240,9854
|
|
20240805,093100,2994481140,3245,3250,3255,3240,15063
|
|
20240805,093000,2945571170,3255,3265,3270,3250,25677
|
|
20240805,092900,2861797770,3265,3270,3275,3265,4932
|
|
20240805,092800,2845678990,3275,3290,3290,3265,19610
|
|
20240805,092700,2781580770,3270,3305,3305,3265,49400
|
|
20240805,092600,2619017745,3310,3285,3310,3280,54043
|
|
20240805,092500,2440977680,3285,3285,3290,3275,11358
|
|
20240805,092400,2403682300,3285,3290,3295,3280,12270
|
|
20240805,092300,2363353695,3295,3290,3310,3265,30236
|
|
20240805,092200,2263882700,3285,3310,3315,3280,29970
|
|
20240805,092100,2164796235,3315,3265,3320,3260,114948
|
|
20240805,092000,1785787120,3260,3250,3270,3250,5793
|
|
20240805,091900,1766890715,3255,3260,3260,3255,5931
|
|
20240805,091800,1747583955,3260,3260,3265,3255,4590
|
|
20240805,091700,1732605970,3265,3255,3265,3255,6795
|
|
20240805,091600,1710439070,3255,3260,3270,3255,8239
|
|
20240805,091500,1683573685,3260,3260,3270,3250,6277
|
|
20240805,091400,1663091030,3245,3245,3255,3240,11281
|
|
20240805,091300,1626449655,3245,3260,3270,3240,11374
|
|
20240805,091200,1589425940,3255,3270,3280,3255,16313
|
|
20240805,091100,1536160820,3280,3270,3285,3265,23502
|
|
20240805,091000,1459166640,3275,3295,3295,3260,30110
|
|
20240805,090900,1360289155,3295,3265,3295,3265,31047
|
|
20240805,090800,1258343820,3260,3250,3265,3240,12418
|
|
20240805,090700,1217924880,3250,3245,3255,3245,7181
|
|
20240805,090600,1194593990,3235,3265,3280,3235,45069
|
|
20240805,090500,1047721400,3270,3250,3270,3250,17597
|
|
20240805,090400,990355010,3250,3255,3255,3245,19229
|
|
20240805,090300,927890045,3245,3270,3275,3245,19663
|
|
20240805,090200,863760025,3270,3275,3345,3270,152490
|
|
20240805,090100,359490240,3275,3230,3280,3230,69324
|
|
20240805,090000,133212450,3230,3220,3230,3215,41349
|