614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,191100,43611990210,3055,3055,3055,3055,136966
|
|
20240821,191000,43611990210,3055,3055,3055,3055,0
|
|
20240821,190900,43611990210,3055,3055,3055,3055,0
|
|
20240821,190800,43611990210,3055,3055,3055,3055,0
|
|
20240821,190700,43611990210,3055,3055,3055,3055,0
|
|
20240821,190600,43611990210,3055,3055,3055,3055,0
|
|
20240821,190500,43611990210,3055,3055,3055,3055,0
|
|
20240821,190400,43611990210,3055,3055,3055,3055,0
|
|
20240821,190300,43611990210,3055,3055,3055,3055,0
|
|
20240821,190200,43611990210,3055,3055,3055,3055,0
|
|
20240821,190100,43611990210,3055,3055,3055,3055,0
|
|
20240821,190000,43611990210,3055,3055,3055,3055,0
|
|
20240821,185900,43611990210,3055,3055,3055,3055,0
|
|
20240821,185800,43611990210,3055,3055,3055,3055,0
|
|
20240821,185700,43611990210,3055,3055,3055,3055,0
|
|
20240821,185600,43611990210,3055,3055,3055,3055,0
|
|
20240821,185500,43611990210,3055,3055,3055,3055,0
|
|
20240821,185400,43611990210,3055,3055,3055,3055,0
|
|
20240821,185300,43611990210,3055,3055,3055,3055,0
|
|
20240821,185200,43611990210,3055,3055,3055,3055,0
|
|
20240821,185100,43611990210,3055,3055,3055,3055,0
|
|
20240821,185000,43611990210,3055,3055,3055,3055,0
|
|
20240821,184900,43611990210,3055,3055,3055,3055,0
|
|
20240821,184800,43611990210,3055,3055,3055,3055,0
|
|
20240821,184700,43611990210,3055,3055,3055,3055,0
|
|
20240821,184600,43611990210,3055,3055,3055,3055,0
|
|
20240821,184500,43611990210,3055,3055,3055,3055,0
|
|
20240821,184400,43611990210,3055,3055,3055,3055,0
|
|
20240821,184300,43611990210,3055,3055,3055,3055,0
|
|
20240821,184200,43611990210,3055,3055,3055,3055,0
|
|
20240821,184100,43611990210,3055,3055,3055,3055,136966
|
|
20240821,184000,43611990210,3055,3055,3055,3055,0
|
|
20240821,183900,43611990210,3055,3055,3055,3055,0
|
|
20240821,183800,43611990210,3055,3055,3055,3055,0
|
|
20240821,183700,43611990210,3055,3055,3055,3055,0
|
|
20240821,183600,43611990210,3055,3055,3055,3055,0
|
|
20240821,183500,43611990210,3055,3055,3055,3055,0
|
|
20240821,183400,43611990210,3055,3055,3055,3055,0
|
|
20240821,183300,43611990210,3055,3055,3055,3055,0
|
|
20240821,183200,43611990210,3055,3055,3055,3055,0
|
|
20240821,183100,43611990210,3055,3055,3055,3055,0
|
|
20240821,183000,43611990210,3055,3055,3055,3055,0
|
|
20240821,182900,43611990210,3055,3055,3055,3055,0
|
|
20240821,182800,43611990210,3055,3055,3055,3055,0
|
|
20240821,182700,43611990210,3055,3055,3055,3055,0
|
|
20240821,182600,43611990210,3055,3055,3055,3055,0
|
|
20240821,182500,43611990210,3055,3055,3055,3055,0
|
|
20240821,182400,43611990210,3055,3055,3055,3055,0
|
|
20240821,182300,43611990210,3055,3055,3055,3055,0
|
|
20240821,182200,43611990210,3055,3055,3055,3055,0
|
|
20240821,182100,43611990210,3055,3055,3055,3055,0
|
|
20240821,182000,43611990210,3055,3055,3055,3055,0
|
|
20240821,181900,43611990210,3055,3055,3055,3055,0
|
|
20240821,181800,43611990210,3055,3055,3055,3055,0
|
|
20240821,181700,43611990210,3055,3055,3055,3055,0
|
|
20240821,181600,43611990210,3055,3055,3055,3055,0
|
|
20240821,181500,43611990210,3055,3055,3055,3055,0
|
|
20240821,181400,43611990210,3055,3055,3055,3055,0
|
|
20240821,181300,43611990210,3055,3055,3055,3055,0
|
|
20240821,181200,43611990210,3055,3055,3055,3055,0
|
|
20240821,181100,43611990210,3055,3055,3055,3055,136966
|
|
20240821,181000,43611990210,3055,3055,3055,3055,0
|
|
20240821,180900,43611990210,3055,3055,3055,3055,0
|
|
20240821,180800,43611990210,3055,3055,3055,3055,0
|
|
20240821,180700,43611990210,3055,3055,3055,3055,0
|
|
20240821,180600,43611990210,3055,3055,3055,3055,0
|
|
20240821,180500,43611990210,3055,3055,3055,3055,0
|
|
20240821,180400,43611990210,3055,3055,3055,3055,0
|
|
20240821,180300,43611990210,3055,3055,3055,3055,0
|
|
20240821,180200,43611990210,3055,3055,3055,3055,0
|
|
20240821,180100,43611990210,3055,3055,3055,3055,0
|
|
20240821,180000,43611990210,3055,3055,3055,3055,0
|
|
20240821,175900,43611990210,3055,3055,3055,3055,0
|
|
20240821,175800,43611990210,3055,3055,3055,3055,0
|
|
20240821,175700,43611990210,3055,3055,3055,3055,0
|
|
20240821,175600,43611990210,3055,3055,3055,3055,0
|
|
20240821,175500,43611990210,3055,3055,3055,3055,0
|
|
20240821,175400,43611990210,3055,3055,3055,3055,0
|
|
20240821,175300,43611990210,3055,3055,3055,3055,0
|
|
20240821,175200,43611990210,3055,3055,3055,3055,0
|
|
20240821,175100,43611990210,3055,3055,3055,3055,0
|
|
20240821,175000,43611990210,3055,3055,3055,3055,0
|
|
20240821,174900,43611990210,3055,3055,3055,3055,0
|
|
20240821,174800,43611990210,3055,3055,3055,3055,0
|
|
20240821,174700,43611990210,3055,3055,3055,3055,0
|
|
20240821,174600,43611990210,3055,3055,3055,3055,0
|
|
20240821,174500,43611990210,3055,3055,3055,3055,0
|
|
20240821,174400,43611990210,3055,3055,3055,3055,0
|
|
20240821,174300,43611990210,3055,3055,3055,3055,0
|
|
20240821,174200,43611990210,3055,3055,3055,3055,0
|
|
20240821,174100,43611990210,3055,3055,3055,3055,136966
|
|
20240821,174000,43611990210,3055,3055,3055,3055,0
|
|
20240821,173900,43611990210,3055,3055,3055,3055,0
|
|
20240821,173800,43611990210,3055,3055,3055,3055,0
|
|
20240821,173700,43611990210,3055,3055,3055,3055,0
|
|
20240821,173600,43611990210,3055,3055,3055,3055,0
|
|
20240821,173500,43611990210,3055,3055,3055,3055,0
|
|
20240821,173400,43611990210,3055,3055,3055,3055,0
|
|
20240821,173300,43611990210,3055,3055,3055,3055,0
|
|
20240821,173200,43611990210,3055,3055,3055,3055,0
|
|
20240821,173100,43611990210,3055,3055,3055,3055,0
|
|
20240821,173000,43611990210,3055,3055,3055,3055,0
|
|
20240821,172900,43611990210,3055,3055,3055,3055,0
|
|
20240821,172800,43611990210,3055,3055,3055,3055,0
|
|
20240821,172700,43611990210,3055,3055,3055,3055,0
|
|
20240821,172600,43611990210,3055,3055,3055,3055,0
|
|
20240821,172500,43611990210,3055,3055,3055,3055,0
|
|
20240821,172400,43611990210,3055,3055,3055,3055,0
|
|
20240821,172300,43611990210,3055,3055,3055,3055,0
|
|
20240821,172200,43611990210,3055,3055,3055,3055,0
|
|
20240821,172100,43611990210,3055,3055,3055,3055,0
|
|
20240821,172000,43611990210,3055,3055,3055,3055,0
|
|
20240821,171900,43611990210,3055,3055,3055,3055,0
|
|
20240821,171800,43611990210,3055,3055,3055,3055,0
|
|
20240821,171700,43611990210,3055,3055,3055,3055,0
|
|
20240821,171600,43611990210,3055,3055,3055,3055,0
|
|
20240821,171500,43611990210,3055,3055,3055,3055,0
|
|
20240821,171400,43611990210,3055,3055,3055,3055,0
|
|
20240821,171300,43611990210,3055,3055,3055,3055,0
|
|
20240821,171200,43611990210,3055,3055,3055,3055,0
|
|
20240821,171100,43611990210,3055,3055,3055,3055,136966
|
|
20240821,171000,43611990210,3055,3055,3055,3055,0
|
|
20240821,170900,43611990210,3055,3055,3055,3055,0
|
|
20240821,170800,43611990210,3055,3055,3055,3055,0
|
|
20240821,170700,43611990210,3055,3055,3055,3055,0
|
|
20240821,170600,43611990210,3055,3055,3055,3055,0
|
|
20240821,170500,43611990210,3055,3055,3055,3055,0
|
|
20240821,170400,43611990210,3055,3055,3055,3055,0
|
|
20240821,170300,43611990210,3055,3055,3055,3055,0
|
|
20240821,170200,43611990210,3055,3055,3055,3055,0
|
|
20240821,170100,43611990210,3055,3055,3055,3055,0
|
|
20240821,170000,43611990210,3055,3055,3055,3055,0
|
|
20240821,165900,43611990210,3055,3055,3055,3055,0
|
|
20240821,165800,43611990210,3055,3055,3055,3055,0
|
|
20240821,165700,43611990210,3055,3055,3055,3055,0
|
|
20240821,165600,43611990210,3055,3055,3055,3055,0
|
|
20240821,165500,43611990210,3055,3055,3055,3055,0
|
|
20240821,165400,43611990210,3055,3055,3055,3055,0
|
|
20240821,165300,43611990210,3055,3055,3055,3055,0
|
|
20240821,165200,43611990210,3055,3055,3055,3055,0
|
|
20240821,165100,43611990210,3055,3055,3055,3055,0
|
|
20240821,165000,43611990210,3055,3055,3055,3055,0
|
|
20240821,164900,43611990210,3055,3055,3055,3055,0
|
|
20240821,164800,43611990210,3055,3055,3055,3055,0
|
|
20240821,164700,43611990210,3055,3055,3055,3055,0
|
|
20240821,164600,43611990210,3055,3055,3055,3055,0
|
|
20240821,164500,43611990210,3055,3055,3055,3055,0
|
|
20240821,164400,43611990210,3055,3055,3055,3055,0
|
|
20240821,164300,43611990210,3055,3055,3055,3055,0
|
|
20240821,164200,43611990210,3055,3055,3055,3055,0
|
|
20240821,164100,43611990210,3055,3055,3055,3055,136966
|
|
20240821,164000,43611990210,3055,3055,3055,3055,0
|
|
20240821,163900,43611990210,3055,3055,3055,3055,0
|
|
20240821,163800,43611990210,3055,3055,3055,3055,0
|
|
20240821,163700,43611990210,3055,3055,3055,3055,0
|
|
20240821,163600,43611990210,3055,3055,3055,3055,0
|
|
20240821,163500,43611990210,3055,3055,3055,3055,0
|
|
20240821,163400,43611990210,3055,3055,3055,3055,0
|
|
20240821,163300,43611990210,3055,3055,3055,3055,0
|
|
20240821,163200,43611990210,3055,3055,3055,3055,0
|
|
20240821,163100,43611990210,3055,3055,3055,3055,0
|
|
20240821,163000,43611990210,3055,3055,3055,3055,0
|
|
20240821,162900,43611990210,3055,3055,3055,3055,0
|
|
20240821,162800,43611990210,3055,3055,3055,3055,0
|
|
20240821,162700,43611990210,3055,3055,3055,3055,0
|
|
20240821,162600,43611990210,3055,3055,3055,3055,0
|
|
20240821,162500,43611990210,3055,3055,3055,3055,0
|
|
20240821,162400,43611990210,3055,3055,3055,3055,0
|
|
20240821,162300,43611990210,3055,3055,3055,3055,0
|
|
20240821,162200,43611990210,3055,3055,3055,3055,0
|
|
20240821,162100,43611990210,3055,3055,3055,3055,0
|
|
20240821,162000,43611990210,3055,3055,3055,3055,0
|
|
20240821,161900,43611990210,3055,3055,3055,3055,0
|
|
20240821,161800,43611990210,3055,3055,3055,3055,0
|
|
20240821,161700,43611990210,3055,3055,3055,3055,0
|
|
20240821,161600,43611990210,3055,3055,3055,3055,0
|
|
20240821,161500,43611990210,3055,3055,3055,3055,0
|
|
20240821,161400,43611990210,3055,3055,3055,3055,0
|
|
20240821,161300,43611990210,3055,3055,3055,3055,0
|
|
20240821,161200,43611990210,3055,3055,3055,3055,0
|
|
20240821,161100,43611990210,3055,3055,3055,3055,136966
|
|
20240821,161000,43611990210,3055,3055,3055,3055,0
|
|
20240821,160900,43611990210,3055,3055,3055,3055,0
|
|
20240821,160800,43611990210,3055,3055,3055,3055,0
|
|
20240821,160700,43611990210,3055,3055,3055,3055,0
|
|
20240821,160600,43611990210,3055,3055,3055,3055,0
|
|
20240821,160500,43611990210,3055,3055,3055,3055,0
|
|
20240821,160400,43611990210,3055,3055,3055,3055,0
|
|
20240821,160300,43611990210,3055,3055,3055,3055,0
|
|
20240821,160200,43611990210,3055,3055,3055,3055,0
|
|
20240821,160100,43611990210,3055,3055,3055,3055,0
|
|
20240821,160000,43611990210,3055,3055,3055,3055,0
|
|
20240821,155900,43611990210,3055,3055,3055,3055,0
|
|
20240821,155800,43611990210,3055,3055,3055,3055,0
|
|
20240821,155700,43611990210,3055,3055,3055,3055,0
|
|
20240821,155600,43611990210,3055,3055,3055,3055,0
|
|
20240821,155500,43611990210,3055,3055,3055,3055,0
|
|
20240821,155400,43611990210,3055,3055,3055,3055,0
|
|
20240821,155300,43611990210,3055,3055,3055,3055,0
|
|
20240821,155200,43611990210,3055,3055,3055,3055,0
|
|
20240821,155100,43611990210,3055,3055,3055,3055,0
|
|
20240821,155000,43611990210,3055,3055,3055,3055,0
|
|
20240821,154900,43611990210,3055,3055,3055,3055,0
|
|
20240821,154800,43611990210,3055,3055,3055,3055,0
|
|
20240821,154700,43611990210,3055,3055,3055,3055,0
|
|
20240821,154600,43611990210,3055,3055,3055,3055,0
|
|
20240821,154500,43611990210,3055,3055,3055,3055,0
|
|
20240821,154400,43611990210,3055,3055,3055,3055,0
|
|
20240821,154300,43611990210,3055,3055,3055,3055,0
|
|
20240821,154200,43611990210,3055,3055,3055,3055,0
|
|
20240821,154100,43611990210,3055,3055,3055,3055,136966
|
|
20240821,154000,43611990210,3055,3055,3055,3055,0
|
|
20240821,153900,43611990210,3055,3055,3055,3055,0
|
|
20240821,153800,43611990210,3055,3055,3055,3055,0
|
|
20240821,153700,43611990210,3055,3055,3055,3055,0
|
|
20240821,153600,43611990210,3055,3055,3055,3055,0
|
|
20240821,153500,43611990210,3055,3055,3055,3055,0
|
|
20240821,153400,43611990210,3055,3055,3055,3055,0
|
|
20240821,153300,43611990210,3055,3055,3055,3055,0
|
|
20240821,153200,43611990210,3055,3055,3055,3055,0
|
|
20240821,153100,43611990210,3055,3055,3055,3055,0
|
|
20240821,153000,43611990210,3055,3055,3055,3055,136966
|
|
20240821,152900,43193559080,3070,3070,3070,3070,0
|
|
20240821,152800,43193559080,3070,3070,3070,3070,0
|
|
20240821,152700,43193559080,3070,3070,3070,3070,0
|
|
20240821,152600,43193559080,3070,3070,3070,3070,0
|
|
20240821,152500,43193559080,3070,3070,3070,3070,0
|
|
20240821,152400,43193559080,3070,3070,3070,3070,0
|
|
20240821,152300,43193559080,3070,3070,3070,3070,0
|
|
20240821,152200,43193559080,3070,3070,3070,3070,0
|
|
20240821,152100,43193559080,3070,3070,3070,3070,0
|
|
20240821,152000,43193559080,3070,3070,3070,3070,0
|
|
20240821,151900,43193559080,3070,3070,3075,3060,33706
|
|
20240821,151800,43090186100,3070,3085,3085,3065,23306
|
|
20240821,151700,43018592440,3085,3085,3085,3075,16801
|
|
20240821,151600,42966834150,3085,3095,3095,3080,13387
|
|
20240821,151500,42925561745,3080,3100,3100,3080,13517
|
|
20240821,151400,42883856895,3100,3100,3110,3095,10019
|
|
20240821,151300,42852826745,3100,3100,3110,3100,8597
|
|
20240821,151200,42826175400,3100,3120,3120,3100,12635
|
|
20240821,151100,42786852800,3120,3110,3125,3110,20399
|
|
20240821,151000,42723288255,3105,3090,3110,3090,12627
|
|
20240821,150900,42684148820,3090,3090,3100,3090,9151
|
|
20240821,150800,42655848175,3085,3090,3090,3080,17347
|
|
20240821,150700,42602325255,3090,3090,3095,3085,10935
|
|
20240821,150600,42568551355,3090,3100,3100,3085,24860
|
|
20240821,150500,42491714205,3100,3100,3110,3095,8327
|
|
20240821,150400,42465924780,3110,3105,3115,3100,10496
|
|
20240821,150300,42433357500,3105,3115,3115,3100,17765
|
|
20240821,150200,42378151820,3110,3115,3115,3110,8846
|
|
20240821,150100,42350620750,3115,3130,3130,3115,11731
|
|
20240821,150000,42314033025,3125,3135,3135,3125,7032
|
|
20240821,145900,42292033350,3130,3120,3130,3120,16886
|
|
20240821,145800,42239317720,3120,3115,3120,3115,6219
|
|
20240821,145700,42219936705,3115,3115,3120,3115,6334
|
|
20240821,145600,42200200855,3120,3120,3120,3110,2624
|
|
20240821,145500,42192028045,3115,3125,3130,3110,6264
|
|
20240821,145400,42172493395,3125,3110,3125,3105,14777
|
|
20240821,145300,42126408545,3110,3115,3120,3110,5851
|
|
20240821,145200,42108178325,3110,3095,3125,3095,12325
|
|
20240821,145100,42069903510,3105,3115,3115,3095,18884
|
|
20240821,145000,42011319855,3120,3120,3120,3110,7597
|
|
20240821,144900,41987683165,3125,3120,3125,3110,9837
|
|
20240821,144800,41957030650,3120,3130,3130,3120,7846
|
|
20240821,144700,41932524095,3130,3135,3135,3125,2180
|
|
20240821,144600,41925703710,3135,3130,3135,3125,5176
|
|
20240821,144500,41909509465,3135,3130,3135,3125,6480
|
|
20240821,144400,41889232845,3125,3115,3130,3110,20385
|
|
20240821,144300,41825645165,3115,3110,3115,3105,16627
|
|
20240821,144200,41773968850,3110,3125,3125,3110,12188
|
|
20240821,144100,41736013750,3125,3120,3125,3115,12772
|
|
20240821,144000,41696180365,3120,3130,3130,3115,16086
|
|
20240821,143900,41645948650,3130,3130,3130,3120,16855
|
|
20240821,143800,41593299410,3125,3125,3140,3125,10276
|
|
20240821,143700,41561166640,3130,3130,3140,3120,14649
|
|
20240821,143600,41515364025,3130,3135,3150,3120,27080
|
|
20240821,143500,41430533255,3135,3125,3135,3105,53210
|
|
20240821,143400,41264324880,3130,3180,3180,3120,80468
|
|
20240821,143300,41011398005,3175,3185,3185,3175,16716
|
|
20240821,143200,40958295215,3185,3185,3190,3180,10178
|
|
20240821,143100,40925913235,3180,3180,3180,3175,6863
|
|
20240821,143000,40904108975,3185,3180,3185,3170,9959
|
|
20240821,142900,40872465275,3175,3180,3185,3170,15848
|
|
20240821,142800,40822161770,3180,3185,3185,3175,11759
|
|
20240821,142700,40784772485,3185,3190,3195,3180,10107
|
|
20240821,142600,40752573325,3190,3185,3190,3180,12646
|
|
20240821,142500,40712290945,3185,3180,3185,3175,7149
|
|
20240821,142400,40689549285,3180,3165,3195,3160,18449
|
|
20240821,142300,40631004990,3165,3190,3195,3160,45862
|
|
20240821,142200,40485219675,3190,3200,3210,3190,39281
|
|
20240821,142100,40359469880,3200,3210,3210,3200,18887
|
|
20240821,142000,40298918690,3205,3220,3230,3205,18556
|
|
20240821,141900,40239276690,3225,3225,3225,3205,39278
|
|
20240821,141800,40113068270,3225,3235,3250,3225,49282
|
|
20240821,141700,39953627825,3240,3255,3255,3230,37549
|
|
20240821,141600,39831931700,3255,3260,3260,3250,6156
|
|
20240821,141500,39811897370,3255,3280,3280,3255,11155
|
|
20240821,141400,39775452580,3275,3265,3280,3260,8473
|
|
20240821,141300,39747735345,3260,3260,3270,3255,5652
|
|
20240821,141200,39729318575,3255,3260,3260,3250,7767
|
|
20240821,141100,39704041895,3255,3280,3280,3255,20517
|
|
20240821,141000,39637001245,3275,3275,3280,3270,5491
|
|
20240821,140900,39619012375,3270,3260,3285,3250,17300
|
|
20240821,140800,39562352525,3255,3260,3265,3250,7382
|
|
20240821,140700,39538313025,3255,3250,3265,3250,5266
|
|
20240821,140600,39521162255,3260,3250,3260,3250,4594
|
|
20240821,140500,39506216540,3255,3250,3260,3250,3501
|
|
20240821,140400,39494832350,3255,3265,3270,3250,16957
|
|
20240821,140300,39439511910,3270,3265,3270,3255,8643
|
|
20240821,140200,39411281245,3270,3270,3275,3260,3007
|
|
20240821,140100,39401453960,3270,3270,3295,3270,13659
|
|
20240821,140000,39356589105,3275,3245,3280,3245,19197
|
|
20240821,135900,39293849440,3245,3245,3250,3240,6229
|
|
20240821,135800,39273657630,3240,3245,3245,3240,6220
|
|
20240821,135700,39253499855,3240,3245,3245,3240,6563
|
|
20240821,135600,39232218640,3245,3255,3260,3245,2139
|
|
20240821,135500,39225261765,3260,3260,3260,3250,2713
|
|
20240821,135400,39216430725,3260,3255,3260,3250,4831
|
|
20240821,135300,39200701675,3250,3250,3255,3245,847
|
|
20240821,135200,39197950085,3245,3250,3250,3240,10283
|
|
20240821,135100,39164589405,3245,3245,3255,3245,4235
|
|
20240821,135000,39150828635,3245,3255,3260,3245,9352
|
|
20240821,134900,39120445515,3255,3255,3260,3240,24913
|
|
20240821,134800,39039517120,3260,3270,3275,3255,8836
|
|
20240821,134700,39010677555,3275,3270,3275,3265,6935
|
|
20240821,134600,38988013735,3275,3280,3285,3270,5449
|
|
20240821,134500,38970175030,3285,3280,3290,3280,6832
|
|
20240821,134400,38947736700,3285,3290,3300,3280,12233
|
|
20240821,134300,38907494280,3295,3255,3300,3255,27505
|
|
20240821,134200,38817276665,3255,3250,3260,3240,28892
|
|
20240821,134100,38723394035,3250,3260,3260,3250,19761
|
|
20240821,134000,38659119395,3260,3260,3270,3255,14742
|
|
20240821,133900,38611049385,3265,3270,3270,3250,18698
|
|
20240821,133800,38550150440,3260,3275,3275,3260,8793
|
|
20240821,133700,38521474070,3275,3265,3275,3260,8260
|
|
20240821,133600,38494509905,3265,3285,3285,3260,34354
|
|
20240821,133500,38382232745,3285,3275,3285,3270,7475
|
|
20240821,133400,38357735065,3275,3305,3305,3275,35719
|
|
20240821,133300,38240215820,3310,3305,3315,3305,4027
|
|
20240821,133200,38226886405,3305,3325,3325,3305,8569
|
|
20240821,133100,38198516955,3325,3335,3340,3320,22601
|
|
20240821,133000,38123242590,3335,3315,3335,3310,43224
|
|
20240821,132900,37979471360,3310,3305,3315,3300,27496
|
|
20240821,132800,37888530160,3300,3280,3305,3280,14792
|
|
20240821,132700,37839755180,3285,3285,3290,3275,15975
|
|
20240821,132600,37787353635,3290,3280,3290,3280,11407
|
|
20240821,132500,37749856490,3285,3280,3295,3275,13993
|
|
20240821,132400,37703888850,3280,3275,3285,3275,4437
|
|
20240821,132300,37689341180,3280,3275,3285,3275,8512
|
|
20240821,132200,37661453395,3275,3275,3285,3275,4311
|
|
20240821,132100,37647322925,3285,3270,3285,3270,7384
|
|
20240821,132000,37623139230,3270,3275,3275,3270,14031
|
|
20240821,131900,37577194950,3275,3295,3300,3265,35900
|
|
20240821,131800,37459557330,3295,3310,3310,3290,19195
|
|
20240821,131700,37396227590,3305,3295,3315,3290,32988
|
|
20240821,131600,37287345245,3295,3310,3315,3290,30024
|
|
20240821,131500,37188275545,3310,3330,3335,3290,34634
|
|
20240821,131400,37073780995,3330,3340,3340,3325,14804
|
|
20240821,131300,37024477850,3345,3335,3345,3335,2662
|
|
20240821,131200,37015585655,3335,3340,3345,3335,5956
|
|
20240821,131100,36995696775,3345,3360,3360,3340,11180
|
|
20240821,131000,36958278360,3360,3360,3365,3360,1813
|
|
20240821,130900,36952186055,3360,3370,3370,3350,8555
|
|
20240821,130800,36923460155,3370,3360,3375,3355,9086
|
|
20240821,130700,36892869000,3360,3360,3370,3350,6855
|
|
20240821,130600,36869829005,3360,3375,3375,3360,8778
|
|
20240821,130500,36840295390,3375,3360,3380,3360,11931
|
|
20240821,130400,36800040215,3365,3360,3365,3360,4839
|
|
20240821,130300,36783771535,3360,3350,3365,3350,4055
|
|
20240821,130200,36770157310,3350,3370,3370,3350,7669
|
|
20240821,130100,36744381050,3365,3360,3375,3355,11056
|
|
20240821,130000,36707191575,3360,3360,3360,3355,7135
|
|
20240821,125900,36683239520,3360,3355,3360,3345,7182
|
|
20240821,125800,36659180645,3355,3350,3365,3350,5228
|
|
20240821,125700,36641639700,3350,3355,3380,3345,32399
|
|
20240821,125600,36532777455,3355,3350,3365,3345,12246
|
|
20240821,125500,36491731485,3350,3330,3350,3330,6471
|
|
20240821,125400,36470129520,3330,3335,3335,3325,7868
|
|
20240821,125300,36443936845,3340,3340,3340,3325,21574
|
|
20240821,125200,36372046555,3345,3340,3345,3335,2306
|
|
20240821,125100,36364338985,3345,3340,3350,3335,5599
|
|
20240821,125000,36345644980,3340,3350,3350,3335,9385
|
|
20240821,124900,36314283395,3340,3355,3355,3335,8711
|
|
20240821,124800,36285176545,3355,3350,3360,3350,5172
|
|
20240821,124700,36267820685,3350,3335,3350,3335,13108
|
|
20240821,124600,36223982895,3335,3350,3350,3335,7612
|
|
20240821,124500,36198565035,3350,3350,3350,3335,12897
|
|
20240821,124400,36155467545,3350,3375,3375,3340,25266
|
|
20240821,124300,36070779040,3380,3360,3385,3360,24307
|
|
20240821,124200,35988673025,3365,3340,3370,3340,8543
|
|
20240821,124100,35959981640,3345,3360,3360,3340,15056
|
|
20240821,124000,35909594425,3360,3340,3365,3330,19087
|
|
20240821,123900,35845692655,3335,3360,3365,3335,62577
|
|
20240821,123800,35636253940,3365,3390,3390,3360,27614
|
|
20240821,123700,35543110805,3385,3405,3405,3375,28156
|
|
20240821,123600,35447837470,3405,3415,3415,3400,14238
|
|
20240821,123500,35399303080,3415,3410,3425,3400,21724
|
|
20240821,123400,35325140385,3410,3405,3410,3390,11536
|
|
20240821,123300,35285981060,3405,3390,3415,3385,20419
|
|
20240821,123200,35216692635,3390,3410,3410,3390,13172
|
|
20240821,123100,35171910350,3410,3435,3445,3410,39492
|
|
20240821,123000,35036494825,3430,3395,3430,3385,23065
|
|
20240821,122900,34957716515,3395,3400,3420,3375,52814
|
|
20240821,122800,34778538235,3400,3425,3440,3385,49957
|
|
20240821,122700,34608376550,3440,3460,3465,3360,103870
|
|
20240821,122600,34252982890,3460,3485,3490,3455,56041
|
|
20240821,122500,34058456795,3485,3440,3505,3440,147356
|
|
20240821,122400,33545631790,3440,3435,3505,3435,160538
|
|
20240821,122300,32988052375,3435,3470,3480,3425,133191
|
|
20240821,122200,32528637705,3470,3395,3490,3375,319205
|
|
20240821,122100,31430196290,3395,3300,3400,3290,232078
|
|
20240821,122000,30652578695,3300,3250,3300,3250,35434
|
|
20240821,121900,30536002185,3260,3260,3265,3250,11818
|
|
20240821,121800,30497542870,3260,3260,3270,3260,4509
|
|
20240821,121700,30482841200,3270,3275,3275,3260,5138
|
|
20240821,121600,30466054720,3270,3280,3280,3270,10518
|
|
20240821,121500,30431582085,3285,3285,3285,3275,4160
|
|
20240821,121400,30417935315,3280,3265,3285,3265,3948
|
|
20240821,121300,30405006635,3265,3260,3270,3260,5795
|
|
20240821,121200,30386077065,3260,3250,3260,3250,8175
|
|
20240821,121100,30359452215,3245,3235,3245,3230,13543
|
|
20240821,121000,30315584900,3235,3255,3255,3230,13015
|
|
20240821,120900,30273414480,3255,3265,3270,3250,7364
|
|
20240821,120800,30249434025,3270,3265,3275,3260,5545
|
|
20240821,120700,30231315915,3260,3260,3270,3260,4236
|
|
20240821,120600,30217498945,3260,3265,3265,3260,4178
|
|
20240821,120500,30203864285,3265,3275,3275,3265,11083
|
|
20240821,120400,30167589455,3275,3280,3285,3275,2337
|
|
20240821,120300,30159925305,3275,3285,3290,3275,26607
|
|
20240821,120200,30072629895,3290,3260,3290,3260,36761
|
|
20240821,120100,29951984535,3270,3250,3270,3250,10423
|
|
20240821,120000,29918012220,3255,3240,3255,3240,7585
|
|
20240821,115900,29893386475,3245,3260,3265,3230,25124
|
|
20240821,115800,29811889785,3265,3265,3270,3255,6758
|
|
20240821,115700,29789837185,3270,3245,3270,3230,45304
|
|
20240821,115600,29643031310,3240,3255,3255,3240,8884
|
|
20240821,115500,29614166790,3255,3250,3275,3245,14498
|
|
20240821,115400,29566970465,3250,3270,3270,3245,45095
|
|
20240821,115300,29420229685,3265,3275,3275,3260,25877
|
|
20240821,115200,29335733155,3275,3280,3285,3275,3853
|
|
20240821,115100,29323101310,3285,3285,3290,3280,2221
|
|
20240821,115000,29315806740,3285,3295,3295,3280,9737
|
|
20240821,114900,29283826735,3290,3300,3300,3290,3946
|
|
20240821,114800,29270831590,3300,3285,3300,3280,9356
|
|
20240821,114700,29240036880,3290,3270,3290,3270,4650
|
|
20240821,114600,29224787315,3275,3285,3285,3270,11554
|
|
20240821,114500,29186909870,3290,3290,3295,3285,6308
|
|
20240821,114400,29166141485,3290,3290,3295,3285,3853
|
|
20240821,114300,29153462415,3290,3280,3295,3280,11079
|
|
20240821,114200,29117032215,3285,3275,3285,3270,17705
|
|
20240821,114100,29059009805,3270,3270,3280,3270,6659
|
|
20240821,114000,29037215955,3270,3265,3270,3265,25196
|
|
20240821,113900,28954882050,3270,3270,3280,3265,10376
|
|
20240821,113800,28920903865,3260,3270,3275,3260,14161
|
|
20240821,113700,28874645555,3265,3290,3290,3265,44649
|
|
20240821,113600,28728526135,3290,3295,3295,3275,36610
|
|
20240821,113500,28608213315,3295,3320,3320,3295,46531
|
|
20240821,113400,28454462615,3325,3335,3340,3320,12189
|
|
20240821,113300,28413871890,3340,3330,3340,3330,5598
|
|
20240821,113200,28395182350,3330,3325,3340,3325,6425
|
|
20240821,113100,28373799600,3330,3330,3330,3320,4545
|
|
20240821,113000,28358694060,3325,3340,3340,3325,9193
|
|
20240821,112900,28328072105,3335,3325,3345,3325,5161
|
|
20240821,112800,28310887920,3325,3340,3345,3325,9191
|
|
20240821,112700,28280260395,3340,3355,3360,3340,9136
|
|
20240821,112600,28249646730,3360,3360,3370,3350,12007
|
|
20240821,112500,28209337225,3360,3345,3370,3340,13158
|
|
20240821,112400,28165223755,3345,3335,3345,3325,10761
|
|
20240821,112300,28129346035,3330,3335,3335,3325,15914
|
|
20240821,112200,28076357355,3335,3350,3355,3335,6389
|
|
20240821,112100,28054984105,3355,3355,3360,3350,4969
|
|
20240821,112000,28038297470,3355,3370,3370,3335,23238
|
|
20240821,111900,27960461900,3370,3355,3375,3350,6560
|
|
20240821,111800,27938359490,3350,3340,3350,3335,15036
|
|
20240821,111700,27888140180,3335,3340,3350,3335,13131
|
|
20240821,111600,27844256045,3340,3375,3375,3335,39534
|
|
20240821,111500,27711084630,3330,3330,3330,3330,0
|
|
20240821,111400,27711084630,3330,3340,3345,3330,29614
|
|
20240821,111300,27612405235,3345,3365,3365,3340,7693
|
|
20240821,111200,27586625515,3360,3370,3370,3350,7982
|
|
20240821,111100,27559816030,3365,3380,3380,3360,12106
|
|
20240821,111000,27519038400,3375,3355,3380,3350,15907
|
|
20240821,110900,27465466180,3355,3340,3355,3335,20372
|
|
20240821,110800,27397244750,3340,3340,3345,3330,16243
|
|
20240821,110700,27343062340,3335,3340,3345,3330,20280
|
|
20240821,110600,27275405025,3340,3340,3350,3330,39332
|
|
20240821,110500,27144120770,3340,3350,3350,3335,46656
|
|
20240821,110400,26988168355,3355,3370,3375,3355,31495
|
|
20240821,110300,26882249140,3370,3385,3385,3365,19321
|
|
20240821,110200,26817085710,3385,3395,3410,3385,22781
|
|
20240821,110100,26739585985,3395,3385,3395,3380,10370
|
|
20240821,110000,26704443935,3380,3385,3390,3370,19893
|
|
20240821,105900,26637213945,3385,3370,3400,3370,31853
|
|
20240821,105800,26529422225,3370,3395,3400,3365,64778
|
|
20240821,105700,26310327965,3395,3440,3440,3395,62823
|
|
20240821,105600,26095964745,3445,3440,3450,3440,4672
|
|
20240821,105500,26079869690,3440,3440,3455,3435,16682
|
|
20240821,105400,26022461410,3440,3460,3460,3430,20325
|
|
20240821,105300,25952511450,3455,3460,3470,3455,6637
|
|
20240821,105200,25929555445,3470,3465,3470,3460,4141
|
|
20240821,105100,25915212795,3465,3475,3480,3460,5948
|
|
20240821,105000,25894570465,3475,3475,3480,3465,10180
|
|
20240821,104900,25859228275,3475,3455,3475,3450,10309
|
|
20240821,104800,25823522310,3450,3490,3495,3445,24388
|
|
20240821,104700,25738827300,3490,3490,3495,3485,8068
|
|
20240821,104600,25710677880,3490,3495,3495,3485,14181
|
|
20240821,104500,25661163365,3495,3490,3495,3485,10418
|
|
20240821,104400,25624796435,3490,3480,3495,3480,13670
|
|
20240821,104300,25577127110,3480,3485,3490,3475,18450
|
|
20240821,104200,25512858270,3485,3445,3500,3440,40865
|
|
20240821,104100,25370991470,3445,3450,3460,3445,16142
|
|
20240821,104000,25315308760,3455,3460,3460,3450,8694
|
|
20240821,103900,25285264835,3460,3455,3460,3450,4236
|
|
20240821,103800,25270633010,3455,3470,3475,3450,12427
|
|
20240821,103700,25227627215,3460,3450,3470,3445,15707
|
|
20240821,103600,25173277770,3455,3465,3470,3450,11452
|
|
20240821,103500,25133693700,3465,3450,3465,3440,23914
|
|
20240821,103400,25051143955,3450,3435,3455,3420,45596
|
|
20240821,103300,24894539865,3435,3445,3460,3435,38153
|
|
20240821,103200,24763089445,3435,3490,3495,3435,38452
|
|
20240821,103100,24630025210,3495,3520,3525,3470,32874
|
|
20240821,103000,24515179845,3520,3515,3525,3510,11756
|
|
20240821,102900,24473833990,3510,3515,3520,3510,13078
|
|
20240821,102800,24427874700,3515,3495,3520,3495,22492
|
|
20240821,102700,24349028080,3490,3490,3495,3480,12392
|
|
20240821,102600,24305835045,3490,3505,3505,3490,20091
|
|
20240821,102500,24235606095,3505,3475,3505,3475,20609
|
|
20240821,102400,24163506415,3475,3490,3495,3455,76630
|
|
20240821,102300,23897473365,3495,3500,3500,3490,30061
|
|
20240821,102200,23792412390,3500,3520,3525,3500,25623
|
|
20240821,102100,23702592295,3520,3535,3535,3515,12004
|
|
20240821,102000,23660304110,3530,3515,3530,3510,22263
|
|
20240821,101900,23581823385,3520,3525,3530,3505,25631
|
|
20240821,101800,23491597140,3525,3505,3535,3505,65027
|
|
20240821,101700,23262641895,3505,3500,3505,3495,44156
|
|
20240821,101600,23108145140,3500,3515,3515,3495,57513
|
|
20240821,101500,22906657550,3515,3545,3550,3500,93836
|
|
20240821,101400,22576688815,3545,3555,3565,3545,52098
|
|
20240821,101300,22391454745,3555,3565,3580,3555,37844
|
|
20240821,101200,22256508645,3570,3580,3585,3565,26136
|
|
20240821,101100,22163056800,3575,3570,3585,3570,13006
|
|
20240821,101000,22116548515,3575,3570,3585,3565,30566
|
|
20240821,100900,22007489460,3570,3610,3615,3570,32224
|
|
20240821,100800,21891813865,3610,3585,3620,3585,25664
|
|
20240821,100700,21799373960,3580,3590,3595,3575,28547
|
|
20240821,100600,21697081190,3590,3595,3600,3590,11917
|
|
20240821,100500,21654273235,3595,3600,3615,3590,12721
|
|
20240821,100400,21608449070,3600,3595,3600,3580,59882
|
|
20240821,100300,21393627180,3595,3595,3600,3590,30369
|
|
20240821,100200,21284558120,3600,3615,3620,3600,36060
|
|
20240821,100100,21154585095,3615,3635,3635,3615,18136
|
|
20240821,100000,21088883040,3630,3620,3640,3615,27321
|
|
20240821,095900,20989708520,3615,3605,3620,3605,15796
|
|
20240821,095800,20932639740,3605,3630,3635,3600,35275
|
|
20240821,095700,20805064840,3635,3635,3640,3620,22643
|
|
20240821,095600,20722916425,3640,3670,3670,3615,33128
|
|
20240821,095500,20602199570,3660,3665,3670,3660,33556
|
|
20240821,095400,20479195070,3665,3675,3680,3655,40434
|
|
20240821,095300,20330863380,3680,3600,3680,3600,65226
|
|
20240821,095200,20092434810,3595,3600,3600,3585,10369
|
|
20240821,095100,20055193645,3600,3635,3635,3585,32849
|
|
20240821,095000,19936622505,3630,3650,3660,3630,57154
|
|
20240821,094900,19728089400,3645,3590,3650,3585,62718
|
|
20240821,094800,19500859235,3585,3580,3590,3575,14122
|
|
20240821,094700,19450281875,3575,3590,3595,3575,12343
|
|
20240821,094600,19406037555,3595,3580,3600,3570,17732
|
|
20240821,094500,19342391450,3570,3600,3600,3560,78476
|
|
20240821,094400,19062300305,3600,3615,3620,3595,25855
|
|
20240821,094300,18969172075,3615,3630,3635,3610,25585
|
|
20240821,094200,18876441110,3625,3650,3650,3625,38138
|
|
20240821,094100,18737713990,3645,3610,3650,3610,48678
|
|
20240821,094000,18560746540,3610,3610,3620,3580,62997
|
|
20240821,093900,18333825215,3615,3640,3645,3610,41501
|
|
20240821,093800,18183304470,3640,3605,3645,3600,69446
|
|
20240821,093700,17931327290,3605,3665,3665,3555,163890
|
|
20240821,093600,17342471970,3665,3695,3700,3660,132643
|
|
20240821,093500,16853247650,3700,3600,3700,3600,158734
|
|
20240821,093400,16271872135,3600,3635,3635,3595,51998
|
|
20240821,093300,16084172365,3630,3645,3655,3630,47228
|
|
20240821,093200,15912150065,3645,3630,3665,3615,94979
|
|
20240821,093100,15565454380,3630,3600,3670,3595,194137
|
|
20240821,093000,14858331655,3600,3575,3600,3570,95718
|
|
20240821,092900,14514341640,3565,3590,3590,3555,59138
|
|
20240821,092800,14302965670,3590,3575,3595,3570,75539
|
|
20240821,092700,14032064620,3580,3530,3585,3530,79323
|
|
20240821,092600,13749262025,3535,3515,3550,3495,84136
|
|
20240821,092500,13452134290,3515,3555,3555,3490,202786
|
|
20240821,092400,12739567795,3550,3650,3660,3530,236326
|
|
20240821,092300,11891650065,3650,3675,3690,3645,65641
|
|
20240821,092200,11650535050,3680,3700,3705,3665,88636
|
|
20240821,092100,11323645860,3700,3675,3715,3640,145808
|
|
20240821,092000,10786535540,3675,3705,3710,3665,104577
|
|
20240821,091900,10400989910,3705,3645,3755,3635,286849
|
|
20240821,091800,9337816395,3645,3695,3740,3625,553854
|
|
20240821,091700,7292145655,3695,3695,3695,3695,0
|
|
20240821,091600,7292145655,3695,3695,3695,3695,0
|
|
20240821,091500,7292145655,3695,3590,3695,3580,472997
|
|
20240821,091400,5564213550,3595,3425,3670,3420,635312
|
|
20240821,091300,3300122020,3420,3485,3495,3375,183431
|
|
20240821,091200,2671613095,3485,3400,3510,3390,323063
|
|
20240821,091100,1554705730,3395,3360,3410,3330,368832
|
|
20240821,091000,310096445,3265,3265,3265,3265,0
|
|
20240821,090900,310096445,3265,3255,3265,3255,3736
|
|
20240821,090800,297912610,3255,3110,3265,3100,56591
|
|
20240821,090700,116965980,3110,3060,3130,3060,14656
|
|
20240821,090600,71395270,3075,3035,3085,3015,9256
|
|
20240821,090500,43075760,3015,3020,3030,3005,2035
|
|
20240821,090400,36913300,3020,3005,3020,3000,1076
|
|
20240821,090300,33668985,3005,3000,3005,2985,423
|
|
20240821,090200,32399380,2980,3015,3015,2980,154
|
|
20240821,090100,31936415,2985,3000,3010,2985,2033
|
|
20240821,090000,25819970,3010,2970,3010,2970,8693
|