598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,185500,6852079480,3125,3125,3125,3125,39266
|
|
20240806,185400,6852079480,3125,3125,3125,3125,0
|
|
20240806,185300,6852079480,3125,3125,3125,3125,0
|
|
20240806,185200,6852079480,3125,3125,3125,3125,0
|
|
20240806,185100,6852079480,3125,3125,3125,3125,0
|
|
20240806,185000,6852079480,3125,3125,3125,3125,0
|
|
20240806,184900,6852079480,3125,3125,3125,3125,0
|
|
20240806,184800,6852079480,3125,3125,3125,3125,0
|
|
20240806,184700,6852079480,3125,3125,3125,3125,0
|
|
20240806,184600,6852079480,3125,3125,3125,3125,0
|
|
20240806,184500,6852079480,3125,3125,3125,3125,0
|
|
20240806,184400,6852079480,3125,3125,3125,3125,0
|
|
20240806,184300,6852079480,3125,3125,3125,3125,0
|
|
20240806,184200,6852079480,3125,3125,3125,3125,0
|
|
20240806,184100,6852079480,3125,3125,3125,3125,0
|
|
20240806,184000,6852079480,3125,3125,3125,3125,0
|
|
20240806,183900,6852079480,3125,3125,3125,3125,0
|
|
20240806,183800,6852079480,3125,3125,3125,3125,0
|
|
20240806,183700,6852079480,3125,3125,3125,3125,0
|
|
20240806,183600,6852079480,3125,3125,3125,3125,0
|
|
20240806,183500,6852079480,3125,3125,3125,3125,0
|
|
20240806,183400,6852079480,3125,3125,3125,3125,0
|
|
20240806,183300,6852079480,3125,3125,3125,3125,0
|
|
20240806,183200,6852079480,3125,3125,3125,3125,0
|
|
20240806,183100,6852079480,3125,3125,3125,3125,0
|
|
20240806,183000,6852079480,3125,3125,3125,3125,0
|
|
20240806,182900,6852079480,3125,3125,3125,3125,0
|
|
20240806,182800,6852079480,3125,3125,3125,3125,0
|
|
20240806,182700,6852079480,3125,3125,3125,3125,0
|
|
20240806,182600,6852079480,3125,3125,3125,3125,0
|
|
20240806,182500,6852079480,3125,3125,3125,3125,39266
|
|
20240806,182400,6852079480,3125,3125,3125,3125,0
|
|
20240806,182300,6852079480,3125,3125,3125,3125,0
|
|
20240806,182200,6852079480,3125,3125,3125,3125,0
|
|
20240806,182100,6852079480,3125,3125,3125,3125,0
|
|
20240806,182000,6852079480,3125,3125,3125,3125,0
|
|
20240806,181900,6852079480,3125,3125,3125,3125,0
|
|
20240806,181800,6852079480,3125,3125,3125,3125,0
|
|
20240806,181700,6852079480,3125,3125,3125,3125,0
|
|
20240806,181600,6852079480,3125,3125,3125,3125,0
|
|
20240806,181500,6852079480,3125,3125,3125,3125,0
|
|
20240806,181400,6852079480,3125,3125,3125,3125,0
|
|
20240806,181300,6852079480,3125,3125,3125,3125,0
|
|
20240806,181200,6852079480,3125,3125,3125,3125,0
|
|
20240806,181100,6852079480,3125,3125,3125,3125,0
|
|
20240806,181000,6852079480,3125,3125,3125,3125,0
|
|
20240806,180900,6852079480,3125,3125,3125,3125,0
|
|
20240806,180800,6852079480,3125,3125,3125,3125,0
|
|
20240806,180700,6852079480,3125,3125,3125,3125,0
|
|
20240806,180600,6852079480,3125,3125,3125,3125,0
|
|
20240806,180500,6852079480,3125,3125,3125,3125,0
|
|
20240806,180400,6852079480,3125,3125,3125,3125,0
|
|
20240806,180300,6852079480,3125,3125,3125,3125,0
|
|
20240806,180200,6852079480,3125,3125,3125,3125,0
|
|
20240806,180100,6852079480,3125,3125,3125,3125,0
|
|
20240806,180000,6852079480,3125,3125,3125,3125,0
|
|
20240806,175900,6852079480,3125,3125,3125,3125,0
|
|
20240806,175800,6852079480,3125,3125,3125,3125,0
|
|
20240806,175700,6852079480,3125,3125,3125,3125,0
|
|
20240806,175600,6852079480,3125,3125,3125,3125,0
|
|
20240806,175500,6852079480,3125,3125,3125,3125,39266
|
|
20240806,175400,6852079480,3125,3125,3125,3125,0
|
|
20240806,175300,6852079480,3125,3125,3125,3125,0
|
|
20240806,175200,6852079480,3125,3125,3125,3125,0
|
|
20240806,175100,6852079480,3125,3125,3125,3125,0
|
|
20240806,175000,6852079480,3125,3125,3125,3125,0
|
|
20240806,174900,6852079480,3125,3125,3125,3125,0
|
|
20240806,174800,6852079480,3125,3125,3125,3125,0
|
|
20240806,174700,6852079480,3125,3125,3125,3125,0
|
|
20240806,174600,6852079480,3125,3125,3125,3125,0
|
|
20240806,174500,6852079480,3125,3125,3125,3125,0
|
|
20240806,174400,6852079480,3125,3125,3125,3125,0
|
|
20240806,174300,6852079480,3125,3125,3125,3125,0
|
|
20240806,174200,6852079480,3125,3125,3125,3125,0
|
|
20240806,174100,6852079480,3125,3125,3125,3125,0
|
|
20240806,174000,6852079480,3125,3125,3125,3125,0
|
|
20240806,173900,6852079480,3125,3125,3125,3125,0
|
|
20240806,173800,6852079480,3125,3125,3125,3125,0
|
|
20240806,173700,6852079480,3125,3125,3125,3125,0
|
|
20240806,173600,6852079480,3125,3125,3125,3125,0
|
|
20240806,173500,6852079480,3125,3125,3125,3125,0
|
|
20240806,173400,6852079480,3125,3125,3125,3125,0
|
|
20240806,173300,6852079480,3125,3125,3125,3125,0
|
|
20240806,173200,6852079480,3125,3125,3125,3125,0
|
|
20240806,173100,6852079480,3125,3125,3125,3125,0
|
|
20240806,173000,6852079480,3125,3125,3125,3125,0
|
|
20240806,172900,6852079480,3125,3125,3125,3125,0
|
|
20240806,172800,6852079480,3125,3125,3125,3125,0
|
|
20240806,172700,6852079480,3125,3125,3125,3125,0
|
|
20240806,172600,6852079480,3125,3125,3125,3125,0
|
|
20240806,172500,6852079480,3125,3125,3125,3125,39266
|
|
20240806,172400,6852079480,3125,3125,3125,3125,0
|
|
20240806,172300,6852079480,3125,3125,3125,3125,0
|
|
20240806,172200,6852079480,3125,3125,3125,3125,0
|
|
20240806,172100,6852079480,3125,3125,3125,3125,0
|
|
20240806,172000,6852079480,3125,3125,3125,3125,0
|
|
20240806,171900,6852079480,3125,3125,3125,3125,0
|
|
20240806,171800,6852079480,3125,3125,3125,3125,0
|
|
20240806,171700,6852079480,3125,3125,3125,3125,0
|
|
20240806,171600,6852079480,3125,3125,3125,3125,0
|
|
20240806,171500,6852079480,3125,3125,3125,3125,0
|
|
20240806,171400,6852079480,3125,3125,3125,3125,0
|
|
20240806,171300,6852079480,3125,3125,3125,3125,0
|
|
20240806,171200,6852079480,3125,3125,3125,3125,0
|
|
20240806,171100,6852079480,3125,3125,3125,3125,0
|
|
20240806,171000,6852079480,3125,3125,3125,3125,0
|
|
20240806,170900,6852079480,3125,3125,3125,3125,0
|
|
20240806,170800,6852079480,3125,3125,3125,3125,0
|
|
20240806,170700,6852079480,3125,3125,3125,3125,0
|
|
20240806,170600,6852079480,3125,3125,3125,3125,0
|
|
20240806,170500,6852079480,3125,3125,3125,3125,0
|
|
20240806,170400,6852079480,3125,3125,3125,3125,0
|
|
20240806,170300,6852079480,3125,3125,3125,3125,0
|
|
20240806,170200,6852079480,3125,3125,3125,3125,0
|
|
20240806,170100,6852079480,3125,3125,3125,3125,0
|
|
20240806,170000,6852079480,3125,3125,3125,3125,0
|
|
20240806,165900,6852079480,3125,3125,3125,3125,0
|
|
20240806,165800,6852079480,3125,3125,3125,3125,0
|
|
20240806,165700,6852079480,3125,3125,3125,3125,0
|
|
20240806,165600,6852079480,3125,3125,3125,3125,0
|
|
20240806,165500,6852079480,3125,3125,3125,3125,39266
|
|
20240806,165400,6852079480,3125,3125,3125,3125,0
|
|
20240806,165300,6852079480,3125,3125,3125,3125,0
|
|
20240806,165200,6852079480,3125,3125,3125,3125,0
|
|
20240806,165100,6852079480,3125,3125,3125,3125,0
|
|
20240806,165000,6852079480,3125,3125,3125,3125,0
|
|
20240806,164900,6852079480,3125,3125,3125,3125,0
|
|
20240806,164800,6852079480,3125,3125,3125,3125,0
|
|
20240806,164700,6852079480,3125,3125,3125,3125,0
|
|
20240806,164600,6852079480,3125,3125,3125,3125,0
|
|
20240806,164500,6852079480,3125,3125,3125,3125,0
|
|
20240806,164400,6852079480,3125,3125,3125,3125,0
|
|
20240806,164300,6852079480,3125,3125,3125,3125,0
|
|
20240806,164200,6852079480,3125,3125,3125,3125,0
|
|
20240806,164100,6852079480,3125,3125,3125,3125,0
|
|
20240806,164000,6852079480,3125,3125,3125,3125,0
|
|
20240806,163900,6852079480,3125,3125,3125,3125,0
|
|
20240806,163800,6852079480,3125,3125,3125,3125,0
|
|
20240806,163700,6852079480,3125,3125,3125,3125,0
|
|
20240806,163600,6852079480,3125,3125,3125,3125,0
|
|
20240806,163500,6852079480,3125,3125,3125,3125,0
|
|
20240806,163400,6852079480,3125,3125,3125,3125,0
|
|
20240806,163300,6852079480,3125,3125,3125,3125,0
|
|
20240806,163200,6852079480,3125,3125,3125,3125,0
|
|
20240806,163100,6852079480,3125,3125,3125,3125,0
|
|
20240806,163000,6852079480,3125,3125,3125,3125,0
|
|
20240806,162900,6852079480,3125,3125,3125,3125,0
|
|
20240806,162800,6852079480,3125,3125,3125,3125,0
|
|
20240806,162700,6852079480,3125,3125,3125,3125,0
|
|
20240806,162600,6852079480,3125,3125,3125,3125,0
|
|
20240806,162500,6852079480,3125,3125,3125,3125,39266
|
|
20240806,162400,6852079480,3125,3125,3125,3125,0
|
|
20240806,162300,6852079480,3125,3125,3125,3125,0
|
|
20240806,162200,6852079480,3125,3125,3125,3125,0
|
|
20240806,162100,6852079480,3125,3125,3125,3125,0
|
|
20240806,162000,6852079480,3125,3125,3125,3125,0
|
|
20240806,161900,6852079480,3125,3125,3125,3125,0
|
|
20240806,161800,6852079480,3125,3125,3125,3125,0
|
|
20240806,161700,6852079480,3125,3125,3125,3125,0
|
|
20240806,161600,6852079480,3125,3125,3125,3125,0
|
|
20240806,161500,6852079480,3125,3125,3125,3125,0
|
|
20240806,161400,6852079480,3125,3125,3125,3125,0
|
|
20240806,161300,6852079480,3125,3125,3125,3125,0
|
|
20240806,161200,6852079480,3125,3125,3125,3125,0
|
|
20240806,161100,6852079480,3125,3125,3125,3125,0
|
|
20240806,161000,6852079480,3125,3125,3125,3125,0
|
|
20240806,160900,6852079480,3125,3125,3125,3125,0
|
|
20240806,160800,6852079480,3125,3125,3125,3125,0
|
|
20240806,160700,6852079480,3125,3125,3125,3125,0
|
|
20240806,160600,6852079480,3125,3125,3125,3125,0
|
|
20240806,160500,6852079480,3125,3125,3125,3125,0
|
|
20240806,160400,6852079480,3125,3125,3125,3125,0
|
|
20240806,160300,6852079480,3125,3125,3125,3125,0
|
|
20240806,160200,6852079480,3125,3125,3125,3125,0
|
|
20240806,160100,6852079480,3125,3125,3125,3125,0
|
|
20240806,160000,6852079480,3125,3125,3125,3125,0
|
|
20240806,155900,6852079480,3125,3125,3125,3125,0
|
|
20240806,155800,6852079480,3125,3125,3125,3125,0
|
|
20240806,155700,6852079480,3125,3125,3125,3125,0
|
|
20240806,155600,6852079480,3125,3125,3125,3125,0
|
|
20240806,155500,6852079480,3125,3125,3125,3125,39266
|
|
20240806,155400,6852079480,3125,3125,3125,3125,0
|
|
20240806,155300,6852079480,3125,3125,3125,3125,0
|
|
20240806,155200,6852079480,3125,3125,3125,3125,0
|
|
20240806,155100,6852079480,3125,3125,3125,3125,0
|
|
20240806,155000,6852079480,3125,3125,3125,3125,0
|
|
20240806,154900,6852079480,3125,3125,3125,3125,0
|
|
20240806,154800,6852079480,3125,3125,3125,3125,0
|
|
20240806,154700,6852079480,3125,3125,3125,3125,0
|
|
20240806,154600,6852079480,3125,3125,3125,3125,0
|
|
20240806,154500,6852079480,3125,3125,3125,3125,0
|
|
20240806,154400,6852079480,3125,3125,3125,3125,0
|
|
20240806,154300,6852079480,3125,3125,3125,3125,0
|
|
20240806,154200,6852079480,3125,3125,3125,3125,0
|
|
20240806,154100,6852079480,3125,3125,3125,3125,0
|
|
20240806,154000,6852079480,3125,3125,3125,3125,0
|
|
20240806,153900,6852079480,3125,3125,3125,3125,0
|
|
20240806,153800,6852079480,3125,3125,3125,3125,0
|
|
20240806,153700,6852079480,3125,3125,3125,3125,0
|
|
20240806,153600,6852079480,3125,3125,3125,3125,0
|
|
20240806,153500,6852079480,3125,3125,3125,3125,0
|
|
20240806,153400,6852079480,3125,3125,3125,3125,0
|
|
20240806,153300,6852079480,3125,3125,3125,3125,0
|
|
20240806,153200,6852079480,3125,3125,3125,3125,0
|
|
20240806,153100,6852079480,3125,3125,3125,3125,0
|
|
20240806,153000,6852079480,3125,3125,3125,3125,39266
|
|
20240806,152900,6729373230,3130,3130,3130,3130,0
|
|
20240806,152800,6729373230,3130,3130,3130,3130,0
|
|
20240806,152700,6729373230,3130,3130,3130,3130,0
|
|
20240806,152600,6729373230,3130,3130,3130,3130,0
|
|
20240806,152500,6729373230,3130,3130,3130,3130,0
|
|
20240806,152400,6729373230,3130,3130,3130,3130,0
|
|
20240806,152300,6729373230,3130,3130,3130,3130,0
|
|
20240806,152200,6729373230,3130,3130,3130,3130,0
|
|
20240806,152100,6729373230,3130,3130,3130,3130,0
|
|
20240806,152000,6729373230,3130,3130,3130,3130,0
|
|
20240806,151900,6729373230,3130,3115,3130,3110,29893
|
|
20240806,151800,6636047905,3120,3120,3120,3105,16820
|
|
20240806,151700,6583727755,3120,3105,3120,3105,4659
|
|
20240806,151600,6569224830,3110,3105,3115,3105,8079
|
|
20240806,151500,6544100360,3110,3110,3110,3105,568
|
|
20240806,151400,6542334695,3105,3110,3110,3105,2291
|
|
20240806,151300,6535215100,3110,3100,3115,3090,9774
|
|
20240806,151200,6504880570,3105,3095,3105,3090,8776
|
|
20240806,151100,6477744850,3090,3100,3100,3090,5777
|
|
20240806,151000,6459870870,3105,3105,3105,3100,3768
|
|
20240806,150900,6448182990,3105,3095,3105,3095,3608
|
|
20240806,150800,6437000755,3100,3095,3105,3085,15513
|
|
20240806,150700,6388968080,3095,3110,3110,3095,13748
|
|
20240806,150600,6346327565,3110,3130,3130,3105,19806
|
|
20240806,150500,6284553375,3130,3110,3130,3110,24145
|
|
20240806,150400,6209194030,3110,3105,3125,3105,15203
|
|
20240806,150300,6161905485,3105,3090,3105,3085,12584
|
|
20240806,150200,6122967805,3090,3090,3100,3085,8809
|
|
20240806,150100,6095743660,3095,3080,3110,3080,20205
|
|
20240806,150000,6033218145,3075,3080,3090,3075,20765
|
|
20240806,145900,5969064070,3080,3065,3090,3065,8086
|
|
20240806,145800,5944193270,3060,3065,3065,3060,3249
|
|
20240806,145700,5934235290,3070,3065,3070,3065,14087
|
|
20240806,145600,5891058630,3065,3060,3065,3060,671
|
|
20240806,145500,5889002090,3060,3065,3065,3060,3300
|
|
20240806,145400,5878894555,3065,3065,3065,3060,8157
|
|
20240806,145300,5853893355,3065,3070,3070,3065,6909
|
|
20240806,145200,5832715980,3075,3060,3075,3060,5206
|
|
20240806,145100,5816753705,3060,3060,3060,3050,13074
|
|
20240806,145000,5776752285,3060,3050,3060,3050,5673
|
|
20240806,144900,5759440325,3050,3050,3055,3050,3594
|
|
20240806,144800,5748468040,3050,3050,3050,3050,58
|
|
20240806,144700,5748291140,3050,3050,3050,3050,3145
|
|
20240806,144600,5738698890,3055,3045,3055,3045,2496
|
|
20240806,144500,5731084655,3055,3050,3055,3045,1841
|
|
20240806,144400,5725466335,3050,3050,3050,3045,1319
|
|
20240806,144300,5721444345,3050,3040,3050,3030,7943
|
|
20240806,144200,5697292105,3040,3040,3040,3040,333
|
|
20240806,144100,5696279785,3040,3030,3040,3030,2350
|
|
20240806,144000,5689149375,3030,3030,3030,3030,1
|
|
20240806,143900,5689146345,3025,3030,3030,3015,1010
|
|
20240806,143800,5686096150,3025,3025,3025,3025,35
|
|
20240806,143700,5685990275,3025,3030,3030,3025,87
|
|
20240806,143600,5685727085,3030,3030,3030,3030,634
|
|
20240806,143500,5683806065,3010,3015,3035,3010,3677
|
|
20240806,143400,5672735585,3010,3035,3035,3010,7202
|
|
20240806,143300,5651008870,3035,3030,3035,3020,7091
|
|
20240806,143200,5629546785,3030,3030,3030,3030,2401
|
|
20240806,143100,5622271755,3030,3040,3040,3030,765
|
|
20240806,143000,5619953795,3040,3045,3045,3040,15
|
|
20240806,142900,5619908145,3040,3040,3040,3030,638
|
|
20240806,142800,5617969625,3040,3040,3040,3040,659
|
|
20240806,142700,5615966265,3045,3045,3045,3045,949
|
|
20240806,142600,5613076560,3045,3035,3045,3025,1661
|
|
20240806,142500,5608042930,3035,3045,3045,3035,8419
|
|
20240806,142400,5582487040,3040,3020,3040,3020,6882
|
|
20240806,142300,5561592715,3035,3035,3035,3025,1654
|
|
20240806,142200,5556584345,3035,3035,3035,3035,1367
|
|
20240806,142100,5552435500,3020,3020,3020,3020,0
|
|
20240806,142000,5552435500,3020,3020,3020,3020,1000
|
|
20240806,141900,5549415500,3015,3035,3035,3015,9305
|
|
20240806,141800,5521331255,3025,3035,3035,3025,3949
|
|
20240806,141700,5509369160,3035,3035,3035,3030,4228
|
|
20240806,141600,5496553845,3030,3030,3030,3030,1063
|
|
20240806,141500,5493332955,3025,3040,3040,3025,9134
|
|
20240806,141400,5465610405,3040,3045,3045,3040,6163
|
|
20240806,141300,5446874870,3045,3050,3050,3045,1330
|
|
20240806,141200,5442823370,3040,3050,3050,3040,69
|
|
20240806,141100,5442613270,3040,3040,3040,3040,1350
|
|
20240806,141000,5438509270,3040,3040,3040,3040,183
|
|
20240806,140900,5437952950,3050,3050,3050,3050,988
|
|
20240806,140800,5434939550,3050,3045,3050,3035,7387
|
|
20240806,140700,5412476820,3045,3045,3050,3045,6376
|
|
20240806,140600,5393034740,3045,3055,3055,3045,3710
|
|
20240806,140500,5381727395,3050,3045,3050,3045,1025
|
|
20240806,140400,5378601150,3045,3050,3050,3045,7185
|
|
20240806,140300,5356692915,3055,3055,3060,3055,122
|
|
20240806,140200,5356320110,3055,3060,3060,3050,10673
|
|
20240806,140100,5323723145,3055,3065,3065,3055,2973
|
|
20240806,140000,5314626820,3065,3065,3065,3065,687
|
|
20240806,135900,5312521165,3065,3070,3070,3060,5406
|
|
20240806,135800,5295974170,3075,3075,3075,3075,1
|
|
20240806,135700,5295971095,3075,3060,3075,3060,2009
|
|
20240806,135600,5289823420,3060,3075,3075,3060,3376
|
|
20240806,135500,5279487535,3075,3065,3080,3065,53
|
|
20240806,135400,5279324575,3065,3080,3080,3065,7000
|
|
20240806,135300,5257827750,3080,3080,3080,3080,632
|
|
20240806,135200,5255881190,3080,3060,3080,3060,4994
|
|
20240806,135100,5240546665,3065,3065,3065,3065,391
|
|
20240806,135000,5239348250,3065,3055,3065,3055,193
|
|
20240806,134900,5238758625,3065,3060,3065,3060,178
|
|
20240806,134800,5238213940,3065,3065,3065,3065,2613
|
|
20240806,134700,5230205095,3060,3065,3065,3060,252
|
|
20240806,134600,5229433820,3060,3060,3060,3060,165
|
|
20240806,134500,5228928920,3060,3060,3060,3060,0
|
|
20240806,134400,5228928920,3060,3060,3060,3060,1302
|
|
20240806,134300,5224944800,3060,3060,3065,3060,3231
|
|
20240806,134200,5215049370,3065,3070,3070,3065,4785
|
|
20240806,134100,5200372080,3070,3070,3070,3070,1680
|
|
20240806,134000,5195214480,3070,3070,3070,3070,2582
|
|
20240806,133900,5187287740,3070,3070,3070,3070,1472
|
|
20240806,133800,5182768700,3075,3075,3075,3075,2326
|
|
20240806,133700,5175616250,3085,3080,3085,3075,7370
|
|
20240806,133600,5152911545,3075,3065,3075,3060,2674
|
|
20240806,133500,5144703645,3065,3065,3065,3065,626
|
|
20240806,133400,5142784955,3065,3070,3075,3065,606
|
|
20240806,133300,5140927550,3075,3070,3075,3070,4309
|
|
20240806,133200,5127698870,3065,3065,3065,3060,1652
|
|
20240806,133100,5122638225,3065,3070,3070,3065,751
|
|
20240806,133000,5120336360,3070,3060,3070,3060,72
|
|
20240806,132900,5120116030,3055,3070,3070,3055,2101
|
|
20240806,132800,5113690885,3070,3060,3070,3060,51
|
|
20240806,132700,5113534795,3055,3060,3060,3055,2742
|
|
20240806,132600,5105145815,3065,3065,3065,3065,172
|
|
20240806,132500,5104618635,3060,3060,3060,3055,662
|
|
20240806,132400,5102594585,3055,3055,3055,3050,2576
|
|
20240806,132300,5094730330,3060,3060,3060,3060,2000
|
|
20240806,132200,5088610330,3060,3060,3060,3060,0
|
|
20240806,132100,5088610330,3060,3065,3065,3060,31
|
|
20240806,132000,5088515320,3070,3070,3070,3070,4
|
|
20240806,131900,5088503040,3055,3060,3060,3055,2915
|
|
20240806,131800,5079593295,3060,3065,3065,3060,2903
|
|
20240806,131700,5070710000,3065,3065,3065,3065,370
|
|
20240806,131600,5069575950,3065,3065,3065,3065,300
|
|
20240806,131500,5068656450,3065,3065,3080,3065,11992
|
|
20240806,131400,5031792075,3070,3075,3075,3070,118
|
|
20240806,131300,5031429235,3075,3055,3075,3055,24131
|
|
20240806,131200,4957686490,3050,3055,3055,3050,5000
|
|
20240806,131100,4942428700,3055,3060,3060,3055,2267
|
|
20240806,131000,4935496500,3065,3065,3065,3060,1137
|
|
20240806,130900,4932013415,3065,3050,3065,3050,1540
|
|
20240806,130800,4927310175,3045,3060,3060,3045,4843
|
|
20240806,130700,4912530520,3060,3060,3060,3060,305
|
|
20240806,130600,4911597220,3065,3065,3065,3065,1026
|
|
20240806,130500,4908452530,3065,3060,3065,3060,812
|
|
20240806,130400,4905963805,3060,3060,3065,3060,756
|
|
20240806,130300,4903648540,3060,3055,3065,3055,309
|
|
20240806,130200,4902703085,3050,3060,3070,3045,13155
|
|
20240806,130100,4862587785,3060,3055,3065,3055,31
|
|
20240806,130000,4862493025,3065,3065,3070,3065,1121
|
|
20240806,125900,4859057110,3055,3050,3055,3050,4517
|
|
20240806,125800,4845258975,3050,3050,3050,3050,520
|
|
20240806,125700,4843672975,3045,3050,3050,3045,2183
|
|
20240806,125600,4837018210,3055,3040,3055,3040,1456
|
|
20240806,125500,4832574820,3040,3045,3045,3040,3870
|
|
20240806,125400,4820806855,3040,3045,3045,3040,6497
|
|
20240806,125300,4801031435,3050,3055,3055,3045,2714
|
|
20240806,125200,4792755765,3055,3060,3060,3055,2155
|
|
20240806,125100,4786172235,3060,3055,3060,3055,7597
|
|
20240806,125000,4762962915,3055,3060,3060,3055,9616
|
|
20240806,124900,4733542130,3060,3065,3065,3060,9381
|
|
20240806,124800,4704796550,3070,3070,3070,3070,259
|
|
20240806,124700,4704001420,3070,3070,3075,3070,402
|
|
20240806,124600,4702767275,3070,3070,3070,3070,631
|
|
20240806,124500,4700830105,3065,3065,3065,3065,1
|
|
20240806,124400,4700827040,3065,3060,3065,3060,4510
|
|
20240806,124300,4687004490,3060,3075,3075,3060,202
|
|
20240806,124200,4686384635,3075,3065,3075,3060,1310
|
|
20240806,124100,4682375385,3060,3070,3070,3060,1354
|
|
20240806,124000,4678225375,3070,3080,3080,3070,9030
|
|
20240806,123900,4650424595,3080,3085,3090,3080,4136
|
|
20240806,123800,4637670030,3090,3090,3090,3090,2152
|
|
20240806,123700,4631020350,3095,3095,3100,3090,1359
|
|
20240806,123600,4626817650,3095,3095,3105,3095,6437
|
|
20240806,123500,4606838275,3095,3095,3095,3095,57
|
|
20240806,123400,4606661860,3095,3100,3100,3095,9966
|
|
20240806,123300,4575816590,3110,3090,3110,3090,8450
|
|
20240806,123200,4549598020,3085,3085,3090,3085,1207
|
|
20240806,123100,4545874060,3085,3090,3090,3085,4430
|
|
20240806,123000,4532207505,3090,3090,3090,3085,3074
|
|
20240806,122900,4522721200,3085,3090,3090,3075,10958
|
|
20240806,122800,4488942010,3100,3120,3120,3090,15486
|
|
20240806,122700,4441016620,3120,3110,3120,3110,1721
|
|
20240806,122600,4435658925,3115,3115,3125,3110,8180
|
|
20240806,122500,4410146090,3120,3120,3125,3115,1071
|
|
20240806,122400,4406803295,3120,3115,3120,3110,9852
|
|
20240806,122300,4376102385,3110,3115,3115,3100,16406
|
|
20240806,122200,4325115885,3115,3125,3130,3115,5070
|
|
20240806,122100,4309289635,3130,3125,3130,3115,13231
|
|
20240806,122000,4267986645,3125,3110,3125,3110,5519
|
|
20240806,121900,4250784020,3115,3100,3115,3100,4698
|
|
20240806,121800,4236200015,3095,3110,3110,3095,7602
|
|
20240806,121700,4212616090,3110,3095,3120,3095,24498
|
|
20240806,121600,4136633610,3100,3085,3100,3085,16251
|
|
20240806,121500,4086328810,3090,3050,3090,3050,8177
|
|
20240806,121400,4061179225,3070,3060,3070,3050,912
|
|
20240806,121300,4058391870,3070,3070,3070,3060,4411
|
|
20240806,121200,4044880130,3075,3080,3080,3060,2502
|
|
20240806,121100,4037197985,3090,3050,3090,3045,14241
|
|
20240806,121000,3993328660,3055,3050,3055,3050,370
|
|
20240806,120900,3992199405,3050,3050,3050,3045,1040
|
|
20240806,120800,3989027410,3045,3040,3045,3040,650
|
|
20240806,120700,3987050410,3045,3040,3045,3040,1676
|
|
20240806,120600,3981948490,3040,3030,3040,3030,3779
|
|
20240806,120500,3970464110,3010,3030,3035,3010,4192
|
|
20240806,120400,3957824835,3030,3025,3035,3025,138
|
|
20240806,120300,3957406875,3025,3030,3030,3025,288
|
|
20240806,120200,3956535475,3030,3030,3045,3020,7542
|
|
20240806,120100,3933750860,3025,3035,3045,3025,8214
|
|
20240806,120000,3908853515,3040,3045,3045,3035,2105
|
|
20240806,115900,3902456485,3040,3045,3045,3040,1592
|
|
20240806,115800,3897611450,3045,3050,3050,3045,4352
|
|
20240806,115700,3884359605,3045,3050,3050,3045,4088
|
|
20240806,115600,3871904060,3040,3040,3040,3040,732
|
|
20240806,115500,3869678780,3040,3040,3040,3040,0
|
|
20240806,115400,3869678780,3040,3055,3060,3040,7407
|
|
20240806,115300,3847135355,3060,3050,3065,3050,1354
|
|
20240806,115200,3842990645,3050,3060,3060,3040,8572
|
|
20240806,115100,3816866875,3075,3060,3075,3055,1283
|
|
20240806,115000,3812943790,3055,3075,3080,3055,4367
|
|
20240806,114900,3799539805,3080,3070,3080,3060,505
|
|
20240806,114800,3797993905,3075,3075,3075,3060,4796
|
|
20240806,114700,3783251590,3060,3090,3090,3060,10196
|
|
20240806,114600,3751857665,3090,3090,3090,3075,12709
|
|
20240806,114500,3712621240,3075,3075,3075,3075,0
|
|
20240806,114400,3712621240,3075,3075,3075,3075,0
|
|
20240806,114300,3712621240,3075,3070,3075,3060,3638
|
|
20240806,114200,3701435185,3055,3055,3075,3055,13532
|
|
20240806,114100,3660003930,3055,3055,3060,3055,730
|
|
20240806,114000,3657772530,3055,3050,3060,3050,3760
|
|
20240806,113900,3646285240,3045,3045,3045,3045,1
|
|
20240806,113800,3646282195,3050,3050,3050,3050,934
|
|
20240806,113700,3643433495,3055,3055,3055,3045,281
|
|
20240806,113600,3642577800,3055,3055,3055,3055,4
|
|
20240806,113500,3642565580,3055,3050,3055,3040,657
|
|
20240806,113400,3640564970,3040,3045,3050,3040,1417
|
|
20240806,113300,3636244555,3050,3050,3050,3050,247
|
|
20240806,113200,3635491205,3050,3055,3055,3050,1301
|
|
20240806,113100,3631518150,3055,3050,3055,3050,1800
|
|
20240806,113000,3626026150,3050,3060,3060,3050,288
|
|
20240806,112900,3625145900,3060,3050,3060,3040,3882
|
|
20240806,112800,3613295305,3050,3050,3055,3050,2534
|
|
20240806,112700,3605566595,3045,3045,3055,3040,7401
|
|
20240806,112600,3583001720,3050,3055,3055,3050,1626
|
|
20240806,112500,3578041920,3050,3050,3050,3040,8198
|
|
20240806,112400,3553061295,3045,3035,3050,3035,15030
|
|
20240806,112300,3507397580,3030,3025,3030,3025,955
|
|
20240806,112200,3504506230,3025,3025,3025,3025,3351
|
|
20240806,112100,3494369455,3030,3030,3030,3030,2316
|
|
20240806,112000,3487351975,3035,3035,3035,3035,1222
|
|
20240806,111900,3483643205,3040,3040,3040,3035,2580
|
|
20240806,111800,3475801105,3040,3040,3040,3035,2490
|
|
20240806,111700,3468232680,3040,3040,3040,3035,3712
|
|
20240806,111600,3456948300,3040,3040,3040,3025,1342
|
|
20240806,111500,3452872535,3030,3020,3030,3020,11488
|
|
20240806,111400,3418073380,3025,3010,3025,3010,1761
|
|
20240806,111300,3412752870,3015,3020,3020,3015,444
|
|
20240806,111200,3411414110,3020,3020,3020,3010,1540
|
|
20240806,111100,3406765305,3015,3015,3015,3015,1900
|
|
20240806,111000,3401036805,3015,3010,3015,3010,4430
|
|
20240806,110900,3387699395,3015,3010,3015,3010,4204
|
|
20240806,110800,3375031750,3000,2995,3000,2995,122
|
|
20240806,110700,3374665755,2990,3005,3010,2990,1041
|
|
20240806,110600,3371537660,3005,2990,3005,2990,1302
|
|
20240806,110500,3367644655,2990,3000,3000,2990,6086
|
|
20240806,110400,3349441535,2995,3005,3005,2990,14615
|
|
20240806,110300,3305711565,3000,3000,3000,3000,1
|
|
20240806,110200,3305708565,3000,3005,3005,2995,2124
|
|
20240806,110100,3299343205,3005,3000,3005,2995,687
|
|
20240806,110000,3297284815,2990,2995,2995,2990,539
|
|
20240806,105900,3295671515,2995,2995,2995,2995,3076
|
|
20240806,105800,3286458895,2995,2995,2995,2995,225
|
|
20240806,105700,3285785020,2995,3010,3010,2995,8112
|
|
20240806,105600,3261431265,3010,3010,3010,3010,81
|
|
20240806,105500,3261187455,3005,3005,3005,3000,1290
|
|
20240806,105400,3257316430,3020,3000,3020,3000,3293
|
|
20240806,105300,3247417050,3010,3015,3015,2995,6035
|
|
20240806,105200,3229309650,3020,3045,3045,3005,7300
|
|
20240806,105100,3207295790,3045,3035,3045,3025,4583
|
|
20240806,105000,3193409385,3040,3040,3040,3035,12779
|
|
20240806,104900,3154605375,3040,3055,3055,3035,21753
|
|
20240806,104800,3088277790,3055,3040,3060,3035,12460
|
|
20240806,104700,3050336030,3045,3035,3050,3035,13054
|
|
20240806,104600,3010560080,3030,3035,3040,3025,4289
|
|
20240806,104500,2997559370,3040,3035,3045,3030,9714
|
|
20240806,104400,2968043895,3040,3030,3040,3030,18139
|
|
20240806,104300,2912968245,3040,2985,3040,2985,10507
|
|
20240806,104200,2881203385,2985,3005,3010,2985,13055
|
|
20240806,104100,2842093600,2995,2990,3005,2980,3695
|
|
20240806,104000,2831044010,3000,3020,3030,2975,28553
|
|
20240806,103900,2745662240,3035,3025,3035,3015,4537
|
|
20240806,103800,2731954830,3045,3025,3050,3020,7586
|
|
20240806,103700,2709014830,3030,3030,3050,3025,5268
|
|
20240806,103600,2692989765,3030,3055,3060,3030,14613
|
|
20240806,103500,2648475610,3065,3055,3065,3050,9915
|
|
20240806,103400,2618169570,3055,3045,3060,3045,16994
|
|
20240806,103300,2566317015,3045,3030,3050,3030,24891
|
|
20240806,103200,2490533985,3030,3040,3040,3020,4902
|
|
20240806,103100,2475675590,3025,3040,3045,3020,6645
|
|
20240806,103000,2455554530,3015,3055,3060,3015,13558
|
|
20240806,102900,2414368685,3055,3055,3060,3050,6653
|
|
20240806,102800,2394035580,3055,3060,3060,3050,5327
|
|
20240806,102700,2377755750,3050,3060,3065,3050,2310
|
|
20240806,102600,2370695610,3055,3055,3070,3050,8293
|
|
20240806,102500,2345304660,3060,3050,3060,3045,13426
|
|
20240806,102400,2304279760,3055,3035,3055,3035,9496
|
|
20240806,102300,2275323305,3035,3040,3045,3035,1728
|
|
20240806,102200,2270064060,3035,3040,3045,3035,5530
|
|
20240806,102100,2253249665,3040,3040,3045,3025,4289
|
|
20240806,102000,2240242720,3030,3030,3040,3025,5979
|
|
20240806,101900,2222098980,3035,3040,3040,3035,2487
|
|
20240806,101800,2214545105,3045,3035,3045,3020,6015
|
|
20240806,101700,2196304025,3035,3040,3040,3035,875
|
|
20240806,101600,2193646530,3030,3030,3050,3030,25846
|
|
20240806,101500,2115090170,3020,3030,3030,3020,1449
|
|
20240806,101400,2110706220,3030,3025,3030,3025,7701
|
|
20240806,101300,2087402360,3030,3015,3030,3015,8870
|
|
20240806,101200,2060557855,3015,3020,3025,3015,1152
|
|
20240806,101100,2057076670,3020,3020,3025,3010,5163
|
|
20240806,101000,2041480455,3020,3010,3020,3005,8029
|
|
20240806,100900,2017273595,3010,3015,3015,3010,773
|
|
20240806,100800,2014946730,3015,3015,3020,3005,3272
|
|
20240806,100700,2005095950,3010,3015,3020,3010,4819
|
|
20240806,100600,1990566325,3020,3010,3020,3010,7935
|
|
20240806,100500,1966632235,3010,2995,3010,2995,8895
|
|
20240806,100400,1939894830,3000,2985,3010,2985,21380
|
|
20240806,100300,1875754800,2990,2990,2995,2985,3679
|
|
20240806,100200,1864752280,2995,2995,2995,2990,1425
|
|
20240806,100100,1860490655,2990,2990,2995,2990,8725
|
|
20240806,100000,1834400725,2990,2990,2990,2985,2774
|
|
20240806,095900,1826118970,2985,2980,2990,2980,3637
|
|
20240806,095800,1815265215,2985,2985,2985,2980,4337
|
|
20240806,095700,1802340730,2985,2980,2985,2975,1986
|
|
20240806,095600,1796413505,2980,2980,2980,2970,865
|
|
20240806,095500,1793842525,2980,2975,2980,2965,1009
|
|
20240806,095400,1790842275,2965,2970,2975,2965,1048
|
|
20240806,095300,1787729070,2970,2995,2995,2965,3192
|
|
20240806,095200,1778223360,2995,2990,2995,2985,8624
|
|
20240806,095100,1752403385,3000,2975,3000,2975,15862
|
|
20240806,095000,1705020330,2965,2970,2975,2965,1603
|
|
20240806,094900,1700255190,2975,2970,2980,2960,3141
|
|
20240806,094800,1690917255,2960,2960,2970,2950,4755
|
|
20240806,094700,1676840930,2955,2955,2960,2945,1943
|
|
20240806,094600,1671103895,2945,2960,2960,2945,4849
|
|
20240806,094500,1656783350,2960,2965,2965,2955,1368
|
|
20240806,094400,1652733545,2960,2955,2965,2955,3653
|
|
20240806,094300,1641919895,2965,2945,2970,2945,25510
|
|
20240806,094200,1566558065,2940,2950,2950,2940,3899
|
|
20240806,094100,1555071420,2945,2940,2950,2935,8794
|
|
20240806,094000,1529195725,2940,2940,2945,2940,8106
|
|
20240806,093900,1505362585,2940,2930,2940,2930,3238
|
|
20240806,093800,1495868675,2920,2935,2940,2920,5606
|
|
20240806,093700,1479427725,2930,2950,2950,2930,7663
|
|
20240806,093600,1456896965,2945,2945,2945,2945,4844
|
|
20240806,093500,1442631385,2935,2930,2945,2930,9414
|
|
20240806,093400,1414956690,2935,2935,2940,2930,5726
|
|
20240806,093300,1398149750,2930,2920,2935,2920,4472
|
|
20240806,093200,1385051690,2920,2915,2930,2910,10653
|
|
20240806,093100,1353914280,2905,2915,2915,2905,2624
|
|
20240806,093000,1346274055,2915,2900,2915,2900,4071
|
|
20240806,092900,1334423310,2895,2915,2920,2880,20879
|
|
20240806,092800,1273753930,2920,2925,2925,2920,1992
|
|
20240806,092700,1267930985,2930,2920,2930,2920,5188
|
|
20240806,092600,1252753750,2925,2920,2930,2920,7614
|
|
20240806,092500,1230482770,2920,2920,2925,2920,3063
|
|
20240806,092400,1221532975,2910,2910,2920,2905,36045
|
|
20240806,092300,1116704320,2910,2910,2915,2910,1092
|
|
20240806,092200,1113526445,2910,2910,2915,2905,7161
|
|
20240806,092100,1092692930,2905,2900,2920,2900,12036
|
|
20240806,092000,1057675545,2900,2915,2915,2900,4148
|
|
20240806,091900,1045629420,2910,2910,2915,2895,2453
|
|
20240806,091800,1038489520,2910,2885,2915,2875,10592
|
|
20240806,091700,1007714015,2900,2910,2910,2900,13893
|
|
20240806,091600,967387270,2910,2895,2910,2885,10214
|
|
20240806,091500,937789580,2885,2875,2885,2870,5423
|
|
20240806,091400,922177280,2870,2890,2910,2870,10222
|
|
20240806,091300,892559755,2905,2865,2910,2865,29376
|
|
20240806,091200,807766085,2865,2840,2870,2840,17559
|
|
20240806,091100,757659360,2810,2830,2835,2810,5543
|
|
20240806,091000,741977510,2830,2780,2835,2780,12966
|
|
20240806,090900,705455835,2800,2830,2835,2780,42673
|
|
20240806,090800,585899615,2835,2850,2860,2835,10281
|
|
20240806,090700,556695385,2860,2850,2875,2835,48293
|
|
20240806,090600,419413975,2850,2860,2880,2845,9093
|
|
20240806,090500,393411570,2880,2860,2880,2835,25250
|
|
20240806,090400,321265780,2855,2885,2885,2855,4161
|
|
20240806,090300,309330020,2885,2835,2895,2805,32278
|
|
20240806,090200,217401295,2835,2805,2835,2795,17170
|
|
20240806,090100,169029420,2805,2820,2825,2800,12481
|
|
20240806,090000,133857275,2820,2800,2830,2760,47546
|