669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,200600,5416300600,6290,6290,6290,6290,18720
|
|
20240808,200500,5416300600,6290,6290,6290,6290,0
|
|
20240808,200400,5416300600,6290,6290,6290,6290,0
|
|
20240808,200300,5416300600,6290,6290,6290,6290,0
|
|
20240808,200200,5416300600,6290,6290,6290,6290,0
|
|
20240808,200100,5416300600,6290,6290,6290,6290,0
|
|
20240808,200000,5416300600,6290,6290,6290,6290,0
|
|
20240808,195900,5416300600,6290,6290,6290,6290,0
|
|
20240808,195800,5416300600,6290,6290,6290,6290,0
|
|
20240808,195700,5416300600,6290,6290,6290,6290,0
|
|
20240808,195600,5416300600,6290,6290,6290,6290,0
|
|
20240808,195500,5416300600,6290,6290,6290,6290,0
|
|
20240808,195400,5416300600,6290,6290,6290,6290,0
|
|
20240808,195300,5416300600,6290,6290,6290,6290,0
|
|
20240808,195200,5416300600,6290,6290,6290,6290,0
|
|
20240808,195100,5416300600,6290,6290,6290,6290,0
|
|
20240808,195000,5416300600,6290,6290,6290,6290,0
|
|
20240808,194900,5416300600,6290,6290,6290,6290,0
|
|
20240808,194800,5416300600,6290,6290,6290,6290,0
|
|
20240808,194700,5416300600,6290,6290,6290,6290,0
|
|
20240808,194600,5416300600,6290,6290,6290,6290,0
|
|
20240808,194500,5416300600,6290,6290,6290,6290,0
|
|
20240808,194400,5416300600,6290,6290,6290,6290,0
|
|
20240808,194300,5416300600,6290,6290,6290,6290,0
|
|
20240808,194200,5416300600,6290,6290,6290,6290,0
|
|
20240808,194100,5416300600,6290,6290,6290,6290,0
|
|
20240808,194000,5416300600,6290,6290,6290,6290,0
|
|
20240808,193900,5416300600,6290,6290,6290,6290,0
|
|
20240808,193800,5416300600,6290,6290,6290,6290,0
|
|
20240808,193700,5416300600,6290,6290,6290,6290,0
|
|
20240808,193600,5416300600,6290,6290,6290,6290,18720
|
|
20240808,193500,5416300600,6290,6290,6290,6290,0
|
|
20240808,193400,5416300600,6290,6290,6290,6290,0
|
|
20240808,193300,5416300600,6290,6290,6290,6290,0
|
|
20240808,193200,5416300600,6290,6290,6290,6290,0
|
|
20240808,193100,5416300600,6290,6290,6290,6290,0
|
|
20240808,193000,5416300600,6290,6290,6290,6290,0
|
|
20240808,192900,5416300600,6290,6290,6290,6290,0
|
|
20240808,192800,5416300600,6290,6290,6290,6290,0
|
|
20240808,192700,5416300600,6290,6290,6290,6290,0
|
|
20240808,192600,5416300600,6290,6290,6290,6290,0
|
|
20240808,192500,5416300600,6290,6290,6290,6290,0
|
|
20240808,192400,5416300600,6290,6290,6290,6290,0
|
|
20240808,192300,5416300600,6290,6290,6290,6290,0
|
|
20240808,192200,5416300600,6290,6290,6290,6290,0
|
|
20240808,192100,5416300600,6290,6290,6290,6290,0
|
|
20240808,192000,5416300600,6290,6290,6290,6290,0
|
|
20240808,191900,5416300600,6290,6290,6290,6290,0
|
|
20240808,191800,5416300600,6290,6290,6290,6290,0
|
|
20240808,191700,5416300600,6290,6290,6290,6290,0
|
|
20240808,191600,5416300600,6290,6290,6290,6290,0
|
|
20240808,191500,5416300600,6290,6290,6290,6290,0
|
|
20240808,191400,5416300600,6290,6290,6290,6290,0
|
|
20240808,191300,5416300600,6290,6290,6290,6290,0
|
|
20240808,191200,5416300600,6290,6290,6290,6290,0
|
|
20240808,191100,5416300600,6290,6290,6290,6290,0
|
|
20240808,191000,5416300600,6290,6290,6290,6290,0
|
|
20240808,190900,5416300600,6290,6290,6290,6290,0
|
|
20240808,190800,5416300600,6290,6290,6290,6290,0
|
|
20240808,190700,5416300600,6290,6290,6290,6290,0
|
|
20240808,190600,5416300600,6290,6290,6290,6290,18720
|
|
20240808,190500,5416300600,6290,6290,6290,6290,0
|
|
20240808,190400,5416300600,6290,6290,6290,6290,0
|
|
20240808,190300,5416300600,6290,6290,6290,6290,0
|
|
20240808,190200,5416300600,6290,6290,6290,6290,0
|
|
20240808,190100,5416300600,6290,6290,6290,6290,0
|
|
20240808,190000,5416300600,6290,6290,6290,6290,0
|
|
20240808,185900,5416300600,6290,6290,6290,6290,0
|
|
20240808,185800,5416300600,6290,6290,6290,6290,0
|
|
20240808,185700,5416300600,6290,6290,6290,6290,0
|
|
20240808,185600,5416300600,6290,6290,6290,6290,0
|
|
20240808,185500,5416300600,6290,6290,6290,6290,0
|
|
20240808,185400,5416300600,6290,6290,6290,6290,0
|
|
20240808,185300,5416300600,6290,6290,6290,6290,0
|
|
20240808,185200,5416300600,6290,6290,6290,6290,0
|
|
20240808,185100,5416300600,6290,6290,6290,6290,0
|
|
20240808,185000,5416300600,6290,6290,6290,6290,0
|
|
20240808,184900,5416300600,6290,6290,6290,6290,0
|
|
20240808,184800,5416300600,6290,6290,6290,6290,0
|
|
20240808,184700,5416300600,6290,6290,6290,6290,0
|
|
20240808,184600,5416300600,6290,6290,6290,6290,0
|
|
20240808,184500,5416300600,6290,6290,6290,6290,0
|
|
20240808,184400,5416300600,6290,6290,6290,6290,0
|
|
20240808,184300,5416300600,6290,6290,6290,6290,0
|
|
20240808,184200,5416300600,6290,6290,6290,6290,0
|
|
20240808,184100,5416300600,6290,6290,6290,6290,0
|
|
20240808,184000,5416300600,6290,6290,6290,6290,0
|
|
20240808,183900,5416300600,6290,6290,6290,6290,0
|
|
20240808,183800,5416300600,6290,6290,6290,6290,0
|
|
20240808,183700,5416300600,6290,6290,6290,6290,0
|
|
20240808,183600,5416300600,6290,6290,6290,6290,18720
|
|
20240808,183500,5416300600,6290,6290,6290,6290,0
|
|
20240808,183400,5416300600,6290,6290,6290,6290,0
|
|
20240808,183300,5416300600,6290,6290,6290,6290,0
|
|
20240808,183200,5416300600,6290,6290,6290,6290,0
|
|
20240808,183100,5416300600,6290,6290,6290,6290,0
|
|
20240808,183000,5416300600,6290,6290,6290,6290,0
|
|
20240808,182900,5416300600,6290,6290,6290,6290,0
|
|
20240808,182800,5416300600,6290,6290,6290,6290,0
|
|
20240808,182700,5416300600,6290,6290,6290,6290,0
|
|
20240808,182600,5416300600,6290,6290,6290,6290,0
|
|
20240808,182500,5416300600,6290,6290,6290,6290,0
|
|
20240808,182400,5416300600,6290,6290,6290,6290,0
|
|
20240808,182300,5416300600,6290,6290,6290,6290,0
|
|
20240808,182200,5416300600,6290,6290,6290,6290,0
|
|
20240808,182100,5416300600,6290,6290,6290,6290,0
|
|
20240808,182000,5416300600,6290,6290,6290,6290,0
|
|
20240808,181900,5416300600,6290,6290,6290,6290,0
|
|
20240808,181800,5416300600,6290,6290,6290,6290,0
|
|
20240808,181700,5416300600,6290,6290,6290,6290,0
|
|
20240808,181600,5416300600,6290,6290,6290,6290,0
|
|
20240808,181500,5416300600,6290,6290,6290,6290,0
|
|
20240808,181400,5416300600,6290,6290,6290,6290,0
|
|
20240808,181300,5416300600,6290,6290,6290,6290,0
|
|
20240808,181200,5416300600,6290,6290,6290,6290,0
|
|
20240808,181100,5416300600,6290,6290,6290,6290,0
|
|
20240808,181000,5416300600,6290,6290,6290,6290,0
|
|
20240808,180900,5416300600,6290,6290,6290,6290,0
|
|
20240808,180800,5416300600,6290,6290,6290,6290,0
|
|
20240808,180700,5416300600,6290,6290,6290,6290,0
|
|
20240808,180600,5416300600,6290,6290,6290,6290,18720
|
|
20240808,180500,5416300600,6290,6290,6290,6290,0
|
|
20240808,180400,5416300600,6290,6290,6290,6290,0
|
|
20240808,180300,5416300600,6290,6290,6290,6290,0
|
|
20240808,180200,5416300600,6290,6290,6290,6290,0
|
|
20240808,180100,5416300600,6290,6290,6290,6290,0
|
|
20240808,180000,5416300600,6290,6290,6290,6290,0
|
|
20240808,175900,5416300600,6290,6290,6290,6290,0
|
|
20240808,175800,5416300600,6290,6290,6290,6290,0
|
|
20240808,175700,5416300600,6290,6290,6290,6290,0
|
|
20240808,175600,5416300600,6290,6290,6290,6290,0
|
|
20240808,175500,5416300600,6290,6290,6290,6290,0
|
|
20240808,175400,5416300600,6290,6290,6290,6290,0
|
|
20240808,175300,5416300600,6290,6290,6290,6290,0
|
|
20240808,175200,5416300600,6290,6290,6290,6290,0
|
|
20240808,175100,5416300600,6290,6290,6290,6290,0
|
|
20240808,175000,5416300600,6290,6290,6290,6290,0
|
|
20240808,174900,5416300600,6290,6290,6290,6290,0
|
|
20240808,174800,5416300600,6290,6290,6290,6290,0
|
|
20240808,174700,5416300600,6290,6290,6290,6290,0
|
|
20240808,174600,5416300600,6290,6290,6290,6290,0
|
|
20240808,174500,5416300600,6290,6290,6290,6290,0
|
|
20240808,174400,5416300600,6290,6290,6290,6290,0
|
|
20240808,174300,5416300600,6290,6290,6290,6290,0
|
|
20240808,174200,5416300600,6290,6290,6290,6290,0
|
|
20240808,174100,5416300600,6290,6290,6290,6290,0
|
|
20240808,174000,5416300600,6290,6290,6290,6290,0
|
|
20240808,173900,5416300600,6290,6290,6290,6290,0
|
|
20240808,173800,5416300600,6290,6290,6290,6290,0
|
|
20240808,173700,5416300600,6290,6290,6290,6290,0
|
|
20240808,173600,5416300600,6290,6290,6290,6290,18720
|
|
20240808,173500,5416300600,6290,6290,6290,6290,0
|
|
20240808,173400,5416300600,6290,6290,6290,6290,0
|
|
20240808,173300,5416300600,6290,6290,6290,6290,0
|
|
20240808,173200,5416300600,6290,6290,6290,6290,0
|
|
20240808,173100,5416300600,6290,6290,6290,6290,0
|
|
20240808,173000,5416300600,6290,6290,6290,6290,0
|
|
20240808,172900,5416300600,6290,6290,6290,6290,0
|
|
20240808,172800,5416300600,6290,6290,6290,6290,0
|
|
20240808,172700,5416300600,6290,6290,6290,6290,0
|
|
20240808,172600,5416300600,6290,6290,6290,6290,0
|
|
20240808,172500,5416300600,6290,6290,6290,6290,0
|
|
20240808,172400,5416300600,6290,6290,6290,6290,0
|
|
20240808,172300,5416300600,6290,6290,6290,6290,0
|
|
20240808,172200,5416300600,6290,6290,6290,6290,0
|
|
20240808,172100,5416300600,6290,6290,6290,6290,0
|
|
20240808,172000,5416300600,6290,6290,6290,6290,0
|
|
20240808,171900,5416300600,6290,6290,6290,6290,0
|
|
20240808,171800,5416300600,6290,6290,6290,6290,0
|
|
20240808,171700,5416300600,6290,6290,6290,6290,0
|
|
20240808,171600,5416300600,6290,6290,6290,6290,0
|
|
20240808,171500,5416300600,6290,6290,6290,6290,0
|
|
20240808,171400,5416300600,6290,6290,6290,6290,0
|
|
20240808,171300,5416300600,6290,6290,6290,6290,0
|
|
20240808,171200,5416300600,6290,6290,6290,6290,0
|
|
20240808,171100,5416300600,6290,6290,6290,6290,0
|
|
20240808,171000,5416300600,6290,6290,6290,6290,0
|
|
20240808,170900,5416300600,6290,6290,6290,6290,0
|
|
20240808,170800,5416300600,6290,6290,6290,6290,0
|
|
20240808,170700,5416300600,6290,6290,6290,6290,0
|
|
20240808,170600,5416300600,6290,6290,6290,6290,18720
|
|
20240808,170500,5416300600,6290,6290,6290,6290,0
|
|
20240808,170400,5416300600,6290,6290,6290,6290,0
|
|
20240808,170300,5416300600,6290,6290,6290,6290,0
|
|
20240808,170200,5416300600,6290,6290,6290,6290,0
|
|
20240808,170100,5416300600,6290,6290,6290,6290,0
|
|
20240808,170000,5416300600,6290,6290,6290,6290,0
|
|
20240808,165900,5416300600,6290,6290,6290,6290,0
|
|
20240808,165800,5416300600,6290,6290,6290,6290,0
|
|
20240808,165700,5416300600,6290,6290,6290,6290,0
|
|
20240808,165600,5416300600,6290,6290,6290,6290,0
|
|
20240808,165500,5416300600,6290,6290,6290,6290,0
|
|
20240808,165400,5416300600,6290,6290,6290,6290,0
|
|
20240808,165300,5416300600,6290,6290,6290,6290,0
|
|
20240808,165200,5416300600,6290,6290,6290,6290,0
|
|
20240808,165100,5416300600,6290,6290,6290,6290,0
|
|
20240808,165000,5416300600,6290,6290,6290,6290,0
|
|
20240808,164900,5416300600,6290,6290,6290,6290,0
|
|
20240808,164800,5416300600,6290,6290,6290,6290,0
|
|
20240808,164700,5416300600,6290,6290,6290,6290,0
|
|
20240808,164600,5416300600,6290,6290,6290,6290,0
|
|
20240808,164500,5416300600,6290,6290,6290,6290,0
|
|
20240808,164400,5416300600,6290,6290,6290,6290,0
|
|
20240808,164300,5416300600,6290,6290,6290,6290,0
|
|
20240808,164200,5416300600,6290,6290,6290,6290,0
|
|
20240808,164100,5416300600,6290,6290,6290,6290,0
|
|
20240808,164000,5416300600,6290,6290,6290,6290,0
|
|
20240808,163900,5416300600,6290,6290,6290,6290,0
|
|
20240808,163800,5416300600,6290,6290,6290,6290,0
|
|
20240808,163700,5416300600,6290,6290,6290,6290,0
|
|
20240808,163600,5416300600,6290,6290,6290,6290,18720
|
|
20240808,163500,5416300600,6290,6290,6290,6290,0
|
|
20240808,163400,5416300600,6290,6290,6290,6290,0
|
|
20240808,163300,5416300600,6290,6290,6290,6290,0
|
|
20240808,163200,5416300600,6290,6290,6290,6290,0
|
|
20240808,163100,5416300600,6290,6290,6290,6290,0
|
|
20240808,163000,5416300600,6290,6290,6290,6290,0
|
|
20240808,162900,5416300600,6290,6290,6290,6290,0
|
|
20240808,162800,5416300600,6290,6290,6290,6290,0
|
|
20240808,162700,5416300600,6290,6290,6290,6290,0
|
|
20240808,162600,5416300600,6290,6290,6290,6290,0
|
|
20240808,162500,5416300600,6290,6290,6290,6290,0
|
|
20240808,162400,5416300600,6290,6290,6290,6290,0
|
|
20240808,162300,5416300600,6290,6290,6290,6290,0
|
|
20240808,162200,5416300600,6290,6290,6290,6290,0
|
|
20240808,162100,5416300600,6290,6290,6290,6290,0
|
|
20240808,162000,5416300600,6290,6290,6290,6290,0
|
|
20240808,161900,5416300600,6290,6290,6290,6290,0
|
|
20240808,161800,5416300600,6290,6290,6290,6290,0
|
|
20240808,161700,5416300600,6290,6290,6290,6290,0
|
|
20240808,161600,5416300600,6290,6290,6290,6290,0
|
|
20240808,161500,5416300600,6290,6290,6290,6290,0
|
|
20240808,161400,5416300600,6290,6290,6290,6290,0
|
|
20240808,161300,5416300600,6290,6290,6290,6290,0
|
|
20240808,161200,5416300600,6290,6290,6290,6290,0
|
|
20240808,161100,5416300600,6290,6290,6290,6290,0
|
|
20240808,161000,5416300600,6290,6290,6290,6290,0
|
|
20240808,160900,5416300600,6290,6290,6290,6290,0
|
|
20240808,160800,5416300600,6290,6290,6290,6290,0
|
|
20240808,160700,5416300600,6290,6290,6290,6290,0
|
|
20240808,160600,5416300600,6290,6290,6290,6290,18720
|
|
20240808,160500,5416300600,6290,6290,6290,6290,0
|
|
20240808,160400,5416300600,6290,6290,6290,6290,0
|
|
20240808,160300,5416300600,6290,6290,6290,6290,0
|
|
20240808,160200,5416300600,6290,6290,6290,6290,0
|
|
20240808,160100,5416300600,6290,6290,6290,6290,0
|
|
20240808,160000,5416300600,6290,6290,6290,6290,0
|
|
20240808,155900,5416300600,6290,6290,6290,6290,0
|
|
20240808,155800,5416300600,6290,6290,6290,6290,0
|
|
20240808,155700,5416300600,6290,6290,6290,6290,0
|
|
20240808,155600,5416300600,6290,6290,6290,6290,0
|
|
20240808,155500,5416300600,6290,6290,6290,6290,0
|
|
20240808,155400,5416300600,6290,6290,6290,6290,0
|
|
20240808,155300,5416300600,6290,6290,6290,6290,0
|
|
20240808,155200,5416300600,6290,6290,6290,6290,0
|
|
20240808,155100,5416300600,6290,6290,6290,6290,0
|
|
20240808,155000,5416300600,6290,6290,6290,6290,0
|
|
20240808,154900,5416300600,6290,6290,6290,6290,0
|
|
20240808,154800,5416300600,6290,6290,6290,6290,0
|
|
20240808,154700,5416300600,6290,6290,6290,6290,0
|
|
20240808,154600,5416300600,6290,6290,6290,6290,0
|
|
20240808,154500,5416300600,6290,6290,6290,6290,0
|
|
20240808,154400,5416300600,6290,6290,6290,6290,0
|
|
20240808,154300,5416300600,6290,6290,6290,6290,0
|
|
20240808,154200,5416300600,6290,6290,6290,6290,0
|
|
20240808,154100,5416300600,6290,6290,6290,6290,0
|
|
20240808,154000,5416300600,6290,6290,6290,6290,0
|
|
20240808,153900,5416300600,6290,6290,6290,6290,0
|
|
20240808,153800,5416300600,6290,6290,6290,6290,0
|
|
20240808,153700,5416300600,6290,6290,6290,6290,0
|
|
20240808,153600,5416300600,6290,6290,6290,6290,18720
|
|
20240808,153500,5416300600,6290,6290,6290,6290,0
|
|
20240808,153400,5416300600,6290,6290,6290,6290,0
|
|
20240808,153300,5416300600,6290,6290,6290,6290,0
|
|
20240808,153200,5416300600,6290,6290,6290,6290,0
|
|
20240808,153100,5416300600,6290,6290,6290,6290,0
|
|
20240808,153000,5416300600,6290,6290,6290,6290,18720
|
|
20240808,152900,5298551800,6300,6300,6300,6300,0
|
|
20240808,152800,5298551800,6300,6300,6300,6300,0
|
|
20240808,152700,5298551800,6300,6300,6300,6300,0
|
|
20240808,152600,5298551800,6300,6300,6300,6300,0
|
|
20240808,152500,5298551800,6300,6300,6300,6300,0
|
|
20240808,152400,5298551800,6300,6300,6300,6300,0
|
|
20240808,152300,5298551800,6300,6300,6300,6300,0
|
|
20240808,152200,5298551800,6300,6300,6300,6300,0
|
|
20240808,152100,5298551800,6300,6300,6300,6300,0
|
|
20240808,152000,5298551800,6300,6300,6300,6300,0
|
|
20240808,151900,5298551800,6300,6300,6310,6300,2943
|
|
20240808,151800,5279993630,6300,6300,6310,6290,1185
|
|
20240808,151700,5272528340,6300,6310,6310,6300,4160
|
|
20240808,151600,5246310800,6310,6320,6320,6300,3284
|
|
20240808,151500,5225610670,6320,6330,6330,6300,1374
|
|
20240808,151400,5216938220,6320,6320,6330,6310,745
|
|
20240808,151300,5212227370,6320,6320,6330,6320,110
|
|
20240808,151200,5211531140,6340,6320,6350,6300,10863
|
|
20240808,151100,5142955250,6320,6330,6340,6320,2295
|
|
20240808,151000,5128412830,6330,6330,6340,6330,146
|
|
20240808,150900,5127488600,6340,6340,6350,6330,2273
|
|
20240808,150800,5113073560,6340,6320,6340,6310,3042
|
|
20240808,150700,5093823970,6320,6320,6330,6320,1029
|
|
20240808,150600,5087311450,6320,6330,6330,6320,1547
|
|
20240808,150500,5077533110,6330,6340,6340,6330,1592
|
|
20240808,150400,5067452410,6330,6340,6340,6330,614
|
|
20240808,150300,5063563660,6340,6350,6350,6340,1635
|
|
20240808,150200,5053197440,6350,6350,6350,6330,6977
|
|
20240808,150100,5008963260,6350,6350,6360,6350,1023
|
|
20240808,150000,5002467190,6350,6350,6350,6350,1612
|
|
20240808,145900,4992230990,6340,6360,6360,6340,2852
|
|
20240808,145800,4974114960,6360,6360,6360,6350,771
|
|
20240808,145700,4969216900,6360,6360,6360,6350,3843
|
|
20240808,145600,4944785070,6360,6350,6360,6340,2170
|
|
20240808,145500,4931007560,6350,6350,6360,6340,7393
|
|
20240808,145400,4884068200,6350,6330,6350,6330,4465
|
|
20240808,145300,4855776690,6320,6330,6330,6320,4563
|
|
20240808,145200,4826895380,6330,6340,6340,6330,510
|
|
20240808,145100,4823663300,6340,6340,6340,6340,50
|
|
20240808,145000,4823346300,6340,6330,6340,6330,1984
|
|
20240808,144900,4810787570,6320,6330,6330,6310,1135
|
|
20240808,144800,4803623050,6330,6330,6330,6320,259
|
|
20240808,144700,4801986070,6330,6330,6330,6320,725
|
|
20240808,144600,4797403980,6330,6340,6340,6330,3015
|
|
20240808,144500,4778318730,6340,6340,6340,6340,241
|
|
20240808,144400,4776790790,6330,6320,6340,6320,1704
|
|
20240808,144300,4766008270,6320,6320,6330,6320,1766
|
|
20240808,144200,4754837980,6330,6320,6330,6320,513
|
|
20240808,144100,4751595810,6320,6330,6330,6320,93
|
|
20240808,144000,4751007960,6320,6320,6330,6320,1013
|
|
20240808,143900,4744603440,6320,6330,6330,6320,2888
|
|
20240808,143800,4726323390,6330,6340,6340,6330,1234
|
|
20240808,143700,4718508400,6340,6330,6340,6330,26
|
|
20240808,143600,4718343580,6330,6330,6340,6320,187
|
|
20240808,143500,4717160600,6330,6340,6340,6320,2481
|
|
20240808,143400,4701472100,6360,6360,6360,6350,1434
|
|
20240808,143300,4692364510,6360,6340,6360,6340,4408
|
|
20240808,143200,4664389260,6330,6340,6340,6330,158
|
|
20240808,143100,4663388540,6340,6310,6340,6310,5105
|
|
20240808,143000,4631110690,6310,6290,6310,6290,246
|
|
20240808,142900,4629562290,6290,6300,6300,6290,947
|
|
20240808,142800,4623597630,6300,6310,6310,6300,146
|
|
20240808,142700,4622677730,6310,6310,6320,6310,379
|
|
20240808,142600,4620286230,6320,6320,6320,6310,202
|
|
20240808,142500,4619011100,6310,6320,6320,6310,160
|
|
20240808,142400,4618000300,6310,6320,6320,6310,133
|
|
20240808,142300,4617161000,6310,6310,6310,6300,391
|
|
20240808,142200,4614693860,6310,6310,6310,6310,754
|
|
20240808,142100,4609936120,6300,6300,6300,6290,98
|
|
20240808,142000,4609319170,6310,6300,6310,6300,503
|
|
20240808,141900,4606150250,6310,6300,6310,6300,439
|
|
20240808,141800,4603383940,6310,6300,6310,6300,1007
|
|
20240808,141700,4597039820,6300,6310,6310,6300,103
|
|
20240808,141600,4596390400,6300,6310,6310,6300,1062
|
|
20240808,141500,4589694710,6310,6320,6320,6310,907
|
|
20240808,141400,4583971530,6310,6310,6310,6310,336
|
|
20240808,141300,4581851370,6320,6320,6320,6320,289
|
|
20240808,141200,4580024890,6320,6310,6320,6310,874
|
|
20240808,141100,4574503120,6310,6310,6310,6300,2531
|
|
20240808,141000,4558556510,6320,6310,6320,6300,470
|
|
20240808,140900,4555594660,6310,6310,6310,6310,920
|
|
20240808,140800,4549789460,6310,6310,6310,6310,750
|
|
20240808,140700,4545056960,6310,6320,6320,6310,194
|
|
20240808,140600,4543832710,6310,6310,6320,6310,478
|
|
20240808,140500,4540816520,6310,6320,6320,6310,213
|
|
20240808,140400,4539472370,6320,6320,6320,6310,509
|
|
20240808,140300,4536256190,6320,6310,6320,6310,1135
|
|
20240808,140200,4529094330,6310,6310,6320,6310,4442
|
|
20240808,140100,4501063310,6320,6300,6330,6300,3343
|
|
20240808,140000,4479925490,6320,6320,6320,6320,201
|
|
20240808,135900,4478655170,6310,6290,6310,6280,7741
|
|
20240808,135800,4429885710,6290,6300,6300,6290,2527
|
|
20240808,135700,4413977790,6310,6310,6310,6310,103
|
|
20240808,135600,4413327860,6310,6300,6310,6300,416
|
|
20240808,135500,4410705040,6300,6300,6300,6290,254
|
|
20240808,135400,4409105340,6300,6300,6300,6290,1380
|
|
20240808,135300,4400416990,6300,6280,6300,6280,1235
|
|
20240808,135200,4392638490,6300,6290,6300,6280,210
|
|
20240808,135100,4391318010,6290,6290,6290,6280,327
|
|
20240808,135000,4389262180,6280,6270,6280,6270,881
|
|
20240808,134900,4383731600,6270,6280,6280,6270,848
|
|
20240808,134800,4378414040,6290,6290,6290,6280,1155
|
|
20240808,134700,4371159590,6290,6290,6290,6290,365
|
|
20240808,134600,4368863740,6290,6310,6310,6290,793
|
|
20240808,134500,4363865920,6310,6310,6310,6300,2360
|
|
20240808,134400,4348992620,6310,6310,6310,6310,36
|
|
20240808,134300,4348765460,6320,6290,6320,6290,1935
|
|
20240808,134200,4336558990,6300,6290,6300,6290,2871
|
|
20240808,134100,4318483530,6290,6290,6300,6290,1163
|
|
20240808,134000,4311157760,6290,6290,6290,6290,292
|
|
20240808,133900,4309321080,6280,6300,6300,6280,496
|
|
20240808,133800,4306198080,6280,6290,6290,6280,100
|
|
20240808,133700,4305570070,6300,6270,6300,6270,883
|
|
20240808,133600,4300030120,6260,6290,6300,6250,5096
|
|
20240808,133500,4268114370,6300,6300,6300,6280,488
|
|
20240808,133400,4265043030,6300,6300,6300,6260,9990
|
|
20240808,133300,4202292140,6300,6310,6320,6300,1175
|
|
20240808,133200,4194887600,6310,6310,6320,6310,2382
|
|
20240808,133100,4179856680,6310,6310,6310,6310,1485
|
|
20240808,133000,4170486330,6320,6320,6320,6320,1201
|
|
20240808,132900,4162896010,6320,6320,6320,6310,1342
|
|
20240808,132800,4154415040,6330,6320,6330,6320,6
|
|
20240808,132700,4154377110,6320,6320,6330,6320,1604
|
|
20240808,132600,4144231800,6330,6320,6330,6320,151
|
|
20240808,132500,4143276570,6330,6320,6330,6320,1938
|
|
20240808,132400,4131027400,6330,6330,6330,6330,0
|
|
20240808,132300,4131027400,6330,6330,6330,6330,925
|
|
20240808,132200,4125172150,6320,6330,6330,6320,450
|
|
20240808,132100,4122324650,6330,6320,6330,6320,915
|
|
20240808,132000,4116541650,6320,6320,6320,6310,355
|
|
20240808,131900,4114298550,6320,6320,6320,6320,561
|
|
20240808,131800,4110753030,6320,6330,6330,6320,1050
|
|
20240808,131700,4104116530,6320,6330,6330,6320,60
|
|
20240808,131600,4103737230,6340,6320,6340,6320,157
|
|
20240808,131500,4102744970,6330,6320,6330,6320,2048
|
|
20240808,131400,4089792980,6330,6330,6330,6320,181
|
|
20240808,131300,4088648900,6330,6330,6330,6320,71
|
|
20240808,131200,4088199620,6320,6330,6330,6320,744
|
|
20240808,131100,4083497030,6330,6330,6330,6330,1034
|
|
20240808,131000,4076951810,6330,6340,6340,6330,2247
|
|
20240808,130900,4062727240,6340,6330,6340,6330,1530
|
|
20240808,130800,4053041640,6320,6330,6330,6320,162
|
|
20240808,130700,4052017770,6330,6330,6340,6320,2009
|
|
20240808,130600,4039308710,6330,6330,6330,6320,651
|
|
20240808,130500,4035188830,6330,6340,6340,6330,23
|
|
20240808,130400,4035043220,6330,6330,6330,6320,281
|
|
20240808,130300,4033265290,6320,6320,6320,6320,3606
|
|
20240808,130200,4010475370,6320,6330,6330,6320,4373
|
|
20240808,130100,3982809330,6340,6340,6340,6330,1736
|
|
20240808,130000,3971804920,6340,6340,6340,6330,332
|
|
20240808,125900,3969702450,6340,6340,6350,6340,1255
|
|
20240808,125800,3961744690,6340,6340,6350,6340,1985
|
|
20240808,125700,3949158180,6340,6350,6350,6340,1451
|
|
20240808,125600,3939949310,6350,6350,6350,6340,825
|
|
20240808,125500,3934712350,6350,6350,6360,6350,366
|
|
20240808,125400,3932387750,6350,6350,6360,6350,1931
|
|
20240808,125300,3920115850,6350,6360,6360,6350,1697
|
|
20240808,125200,3909339540,6350,6340,6360,6340,2728
|
|
20240808,125100,3892022800,6340,6350,6350,6340,1285
|
|
20240808,125000,3883863850,6360,6360,6360,6350,5085
|
|
20240808,124900,3851572210,6360,6370,6370,6360,213
|
|
20240808,124800,3850217420,6360,6370,6370,6360,5150
|
|
20240808,124700,3817462420,6360,6370,6370,6360,905
|
|
20240808,124600,3811701860,6380,6360,6390,6360,217
|
|
20240808,124500,3810317290,6370,6360,6370,6360,4190
|
|
20240808,124400,3783627600,6360,6370,6370,6360,651
|
|
20240808,124300,3779485450,6370,6380,6380,6370,1001
|
|
20240808,124200,3773108860,6380,6380,6390,6380,191
|
|
20240808,124100,3771890080,6390,6370,6390,6370,237
|
|
20240808,124000,3770379320,6370,6360,6370,6360,438
|
|
20240808,123900,3767591760,6370,6380,6380,6370,1181
|
|
20240808,123800,3760067930,6380,6370,6380,6370,496
|
|
20240808,123700,3756904080,6380,6370,6380,6370,607
|
|
20240808,123600,3753032850,6380,6380,6380,6370,161
|
|
20240808,123500,3752005690,6380,6380,6380,6380,537
|
|
20240808,123400,3748579630,6380,6380,6390,6370,1853
|
|
20240808,123300,3736759990,6390,6400,6400,6390,360
|
|
20240808,123200,3734459180,6400,6390,6400,6390,4016
|
|
20240808,123100,3708794870,6390,6410,6410,6390,2243
|
|
20240808,123000,3694452620,6400,6390,6410,6390,1253
|
|
20240808,122900,3686435750,6400,6410,6410,6390,2106
|
|
20240808,122800,3672966560,6410,6410,6410,6410,55
|
|
20240808,122700,3672614010,6400,6400,6400,6400,371
|
|
20240808,122600,3670239610,6400,6400,6400,6400,702
|
|
20240808,122500,3665746810,6400,6400,6400,6400,94
|
|
20240808,122400,3665145210,6400,6400,6400,6400,62
|
|
20240808,122300,3664748410,6410,6400,6410,6400,336
|
|
20240808,122200,3662597450,6400,6390,6410,6390,2612
|
|
20240808,122100,3645873930,6400,6400,6410,6400,2197
|
|
20240808,122000,3631813120,6400,6400,6400,6400,430
|
|
20240808,121900,3629061120,6400,6410,6410,6400,1738
|
|
20240808,121800,3617937320,6410,6400,6410,6400,3290
|
|
20240808,121700,3596863970,6400,6400,6410,6400,2060
|
|
20240808,121600,3583679910,6400,6390,6400,6390,1328
|
|
20240808,121500,3575181140,6390,6390,6400,6390,312
|
|
20240808,121400,3573186770,6390,6390,6400,6390,582
|
|
20240808,121300,3569467280,6400,6380,6400,6380,196
|
|
20240808,121200,3568215800,6390,6390,6400,6380,1159
|
|
20240808,121100,3560811380,6400,6390,6400,6390,1540
|
|
20240808,121000,3550970730,6390,6400,6400,6390,732
|
|
20240808,120900,3546290740,6390,6390,6400,6390,1759
|
|
20240808,120800,3535043230,6390,6400,6400,6390,523
|
|
20240808,120700,3531696190,6400,6400,6400,6400,1575
|
|
20240808,120600,3521616190,6390,6380,6390,6380,6173
|
|
20240808,120500,3482178110,6380,6370,6380,6370,492
|
|
20240808,120400,3479041820,6370,6370,6380,6370,1000
|
|
20240808,120300,3472671810,6370,6360,6370,6360,591
|
|
20240808,120200,3468907260,6360,6360,6360,6360,795
|
|
20240808,120100,3463851060,6360,6370,6370,6360,1716
|
|
20240808,120000,3452937230,6370,6370,6370,6360,777
|
|
20240808,115900,3447992030,6380,6380,6380,6380,506
|
|
20240808,115800,3444763750,6370,6380,6380,6370,788
|
|
20240808,115700,3439741000,6380,6380,6390,6370,1735
|
|
20240808,115600,3428684610,6380,6370,6380,6370,601
|
|
20240808,115500,3424855150,6370,6370,6380,6370,214
|
|
20240808,115400,3423491950,6390,6380,6390,6370,2306
|
|
20240808,115300,3408779630,6380,6380,6380,6380,41
|
|
20240808,115200,3408518050,6390,6390,6400,6390,1990
|
|
20240808,115100,3395801750,6400,6400,6410,6390,1548
|
|
20240808,115000,3385897030,6390,6400,6400,6390,249
|
|
20240808,114900,3384303690,6400,6380,6400,6380,1437
|
|
20240808,114800,3375107900,6380,6380,6390,6370,712
|
|
20240808,114700,3370563130,6380,6370,6380,6370,1354
|
|
20240808,114600,3361935410,6360,6360,6360,6350,2753
|
|
20240808,114500,3344426970,6360,6380,6380,6360,1843
|
|
20240808,114400,3332705210,6380,6370,6380,6360,965
|
|
20240808,114300,3326559410,6370,6390,6390,6370,3567
|
|
20240808,114200,3303804300,6390,6390,6400,6390,969
|
|
20240808,114100,3297611420,6400,6400,6410,6400,377
|
|
20240808,114000,3295198320,6390,6400,6410,6390,1582
|
|
20240808,113900,3285082720,6400,6400,6400,6390,1116
|
|
20240808,113800,3277946370,6390,6400,6400,6390,381
|
|
20240808,113700,3275508370,6400,6400,6400,6390,1258
|
|
20240808,113600,3267458990,6400,6380,6400,6370,3620
|
|
20240808,113500,3244342910,6380,6370,6380,6360,3397
|
|
20240808,113400,3222692090,6360,6360,6360,6360,926
|
|
20240808,113300,3216802730,6360,6360,6370,6360,2117
|
|
20240808,113200,3203323590,6370,6370,6370,6370,751
|
|
20240808,113100,3198539720,6370,6360,6370,6360,652
|
|
20240808,113000,3194392000,6360,6350,6360,6350,1340
|
|
20240808,112900,3185874980,6350,6360,6370,6350,1687
|
|
20240808,112800,3175149240,6380,6380,6390,6360,4285
|
|
20240808,112700,3147823150,6380,6410,6410,6380,3673
|
|
20240808,112600,3124364440,6410,6410,6410,6390,2806
|
|
20240808,112500,3106410970,6410,6420,6420,6400,4150
|
|
20240808,112400,3079833870,6410,6420,6420,6410,2947
|
|
20240808,112300,3060926810,6430,6430,6440,6400,9984
|
|
20240808,112200,2996799350,6430,6410,6440,6410,5431
|
|
20240808,112100,2961905440,6400,6400,6420,6390,6453
|
|
20240808,112000,2920597660,6410,6430,6430,6400,23800
|
|
20240808,111900,2767941710,6420,6340,6440,6340,50973
|
|
20240808,111800,2442332560,6330,6330,6340,6330,2877
|
|
20240808,111700,2424096320,6340,6340,6340,6330,475
|
|
20240808,111600,2421087470,6340,6340,6340,6340,2427
|
|
20240808,111500,2405700290,6340,6340,6340,6330,2970
|
|
20240808,111400,2386874250,6330,6330,6340,6330,572
|
|
20240808,111300,2383253300,6330,6340,6340,6330,767
|
|
20240808,111200,2378398130,6340,6330,6340,6310,977
|
|
20240808,111100,2372216660,6330,6330,6330,6320,543
|
|
20240808,111000,2368781670,6310,6330,6330,6310,1672
|
|
20240808,110900,2358222680,6340,6330,6340,6320,1735
|
|
20240808,110800,2347241450,6330,6320,6330,6310,265
|
|
20240808,110700,2345567130,6330,6310,6330,6310,2978
|
|
20240808,110600,2326727760,6320,6320,6320,6300,528
|
|
20240808,110500,2323397670,6310,6310,6320,6310,1318
|
|
20240808,110400,2315080610,6310,6320,6320,6310,5897
|
|
20240808,110300,2277868330,6320,6320,6330,6320,2934
|
|
20240808,110200,2259312560,6320,6330,6330,6310,4920
|
|
20240808,110100,2228207840,6320,6320,6330,6320,584
|
|
20240808,110000,2224513580,6310,6320,6320,6300,1883
|
|
20240808,105900,2212632650,6330,6330,6330,6320,1884
|
|
20240808,105800,2200722810,6330,6330,6340,6320,7383
|
|
20240808,105700,2153988370,6320,6320,6320,6300,3889
|
|
20240808,105600,2129428950,6310,6320,6320,6300,2844
|
|
20240808,105500,2111475280,6330,6290,6330,6280,10104
|
|
20240808,105400,2047723560,6300,6300,6310,6300,3737
|
|
20240808,105300,2024157340,6300,6300,6300,6300,1325
|
|
20240808,105200,2015809840,6290,6280,6290,6280,1546
|
|
20240808,105100,2006087040,6280,6270,6280,6270,2769
|
|
20240808,105000,1988698800,6280,6280,6280,6270,31
|
|
20240808,104900,1988504130,6270,6270,6270,6270,251
|
|
20240808,104800,1986930360,6280,6270,6280,6270,1739
|
|
20240808,104700,1976019270,6270,6270,6270,6270,1958
|
|
20240808,104600,1963742610,6270,6260,6270,6250,1284
|
|
20240808,104500,1955695480,6260,6260,6260,6250,955
|
|
20240808,104400,1949719170,6260,6250,6260,6250,772
|
|
20240808,104300,1944890230,6260,6270,6270,6260,2168
|
|
20240808,104200,1931307680,6270,6270,6270,6270,347
|
|
20240808,104100,1929131990,6260,6270,6270,6260,175
|
|
20240808,104000,1928034900,6270,6270,6270,6250,656
|
|
20240808,103900,1923932420,6270,6270,6270,6250,811
|
|
20240808,103800,1918862250,6280,6250,6280,6250,556
|
|
20240808,103700,1915383440,6250,6260,6260,6250,1030
|
|
20240808,103600,1908939370,6260,6260,6270,6260,657
|
|
20240808,103500,1904825570,6260,6260,6260,6260,474
|
|
20240808,103400,1901858330,6260,6280,6280,6260,4746
|
|
20240808,103300,1872100200,6280,6290,6300,6270,2662
|
|
20240808,103200,1855362400,6300,6300,6310,6300,7499
|
|
20240808,103100,1808103460,6310,6290,6310,6270,6486
|
|
20240808,103000,1767263600,6270,6270,6290,6270,5445
|
|
20240808,102900,1733055230,6270,6260,6270,6260,2449
|
|
20240808,102800,1717701390,6260,6250,6270,6250,2397
|
|
20240808,102700,1702696120,6250,6240,6250,6230,1088
|
|
20240808,102600,1695915210,6240,6250,6250,6240,5210
|
|
20240808,102500,1663395250,6250,6240,6250,6240,168
|
|
20240808,102400,1662345270,6240,6240,6240,6230,342
|
|
20240808,102300,1660213020,6240,6230,6250,6230,208
|
|
20240808,102200,1658917130,6220,6250,6250,6220,7671
|
|
20240808,102100,1611059980,6240,6250,6250,6240,1250
|
|
20240808,102000,1603258920,6240,6240,6250,6240,1013
|
|
20240808,101900,1596937290,6240,6250,6250,6240,505
|
|
20240808,101800,1593784490,6250,6250,6250,6250,333
|
|
20240808,101700,1591703240,6250,6220,6250,6220,125
|
|
20240808,101600,1590925590,6250,6240,6250,6220,281
|
|
20240808,101500,1589173640,6230,6230,6240,6230,507
|
|
20240808,101400,1586014740,6220,6220,6230,6220,275
|
|
20240808,101300,1584303190,6220,6230,6230,6220,190
|
|
20240808,101200,1583121190,6230,6210,6230,6210,1565
|
|
20240808,101100,1573393320,6220,6230,6230,6220,2985
|
|
20240808,101000,1554826110,6230,6230,6230,6230,1633
|
|
20240808,100900,1544652520,6230,6240,6240,6220,893
|
|
20240808,100800,1539087150,6230,6220,6230,6220,763
|
|
20240808,100700,1534334170,6220,6240,6240,6220,4257
|
|
20240808,100600,1507833130,6240,6230,6240,6230,81
|
|
20240808,100500,1507327950,6230,6220,6230,6220,52
|
|
20240808,100400,1507004490,6230,6250,6250,6220,211
|
|
20240808,100300,1505690730,6200,6200,6240,6200,2434
|
|
20240808,100200,1490534920,6210,6230,6230,6200,113
|
|
20240808,100100,1489832230,6230,6200,6230,6200,1313
|
|
20240808,100000,1481691530,6200,6200,6210,6200,815
|
|
20240808,095900,1476638130,6190,6220,6220,6190,261
|
|
20240808,095800,1475017850,6200,6200,6200,6200,445
|
|
20240808,095700,1472258850,6200,6230,6230,6200,384
|
|
20240808,095600,1469875410,6200,6220,6220,6190,1576
|
|
20240808,095500,1460082240,6220,6180,6220,6170,4159
|
|
20240808,095400,1434383460,6180,6200,6200,6170,2147
|
|
20240808,095300,1421112850,6200,6210,6210,6200,74
|
|
20240808,095200,1420654030,6190,6230,6230,6190,5227
|
|
20240808,095100,1388246640,6230,6220,6230,6190,456
|
|
20240808,095000,1385410100,6210,6190,6210,6190,1953
|
|
20240808,094900,1373317140,6200,6190,6200,6190,1089
|
|
20240808,094800,1366570140,6190,6220,6220,6180,1468
|
|
20240808,094700,1357483150,6180,6210,6210,6180,832
|
|
20240808,094600,1352327280,6180,6220,6220,6180,6819
|
|
20240808,094500,1310170950,6180,6190,6220,6180,2569
|
|
20240808,094400,1294248870,6190,6200,6210,6190,1651
|
|
20240808,094300,1284024670,6210,6220,6220,6200,194
|
|
20240808,094200,1282819360,6220,6200,6220,6190,1708
|
|
20240808,094100,1272241020,6200,6230,6230,6200,8259
|
|
20240808,094000,1220949110,6240,6260,6260,6240,501
|
|
20240808,093900,1217817270,6250,6250,6260,6220,6879
|
|
20240808,093800,1174851640,6250,6250,6270,6250,1977
|
|
20240808,093700,1162479730,6250,6230,6280,6230,4484
|
|
20240808,093600,1134368140,6260,6260,6280,6220,8981
|
|
20240808,093500,1078226490,6260,6240,6260,6240,3967
|
|
20240808,093400,1053422170,6240,6240,6240,6240,547
|
|
20240808,093300,1050008890,6230,6250,6250,6230,3403
|
|
20240808,093200,1028753650,6250,6250,6250,6250,1139
|
|
20240808,093100,1021634900,6230,6230,6260,6220,2491
|
|
20240808,093000,1006095810,6220,6240,6240,6220,239
|
|
20240808,092900,1004605130,6240,6210,6240,6210,4215
|
|
20240808,092800,978374100,6210,6220,6220,6200,320
|
|
20240808,092700,976385780,6220,6220,6220,6210,227
|
|
20240808,092600,974974340,6230,6250,6250,6230,1696
|
|
20240808,092500,964405950,6250,6240,6260,6240,406
|
|
20240808,092400,961869750,6240,6230,6250,6230,3543
|
|
20240808,092300,939753980,6230,6220,6250,6180,8792
|
|
20240808,092200,884994000,6200,6170,6210,6170,5967
|
|
20240808,092100,847998060,6200,6180,6200,6170,1821
|
|
20240808,092000,836751060,6180,6180,6190,6160,3060
|
|
20240808,091900,817865220,6180,6200,6200,6160,5626
|
|
20240808,091800,783094440,6200,6230,6230,6200,1191
|
|
20240808,091700,775705760,6210,6230,6240,6210,1178
|
|
20240808,091600,768375700,6240,6210,6240,6210,4846
|
|
20240808,091500,738202930,6210,6170,6210,6170,3822
|
|
20240808,091400,714511030,6170,6190,6190,6160,2686
|
|
20240808,091300,697934980,6160,6160,6190,6160,3403
|
|
20240808,091200,676936790,6160,6200,6200,6150,16268
|
|
20240808,091100,576565210,6200,6230,6240,6190,8133
|
|
20240808,091000,526089060,6230,6270,6270,6220,4131
|
|
20240808,090900,500309130,6270,6250,6270,6250,2046
|
|
20240808,090800,487503870,6240,6260,6280,6240,3703
|
|
20240808,090700,464334640,6260,6270,6280,6260,10371
|
|
20240808,090600,399356090,6290,6270,6290,6240,4473
|
|
20240808,090500,371311330,6270,6220,6270,6200,9657
|
|
20240808,090400,311161300,6220,6210,6240,6210,2010
|
|
20240808,090300,298660220,6200,6220,6240,6190,11549
|
|
20240808,090200,226945270,6220,6190,6220,6160,7380
|
|
20240808,090100,181277230,6190,6200,6220,6160,12442
|
|
20240808,090000,104349280,6220,6200,6230,6200,13156
|