588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184500,138377478160,7040,7040,7040,7040,30281
|
|
20240816,184400,138377478160,7040,7040,7040,7040,0
|
|
20240816,184300,138377478160,7040,7040,7040,7040,0
|
|
20240816,184200,138377478160,7040,7040,7040,7040,0
|
|
20240816,184100,138377478160,7040,7040,7040,7040,0
|
|
20240816,184000,138377478160,7040,7040,7040,7040,0
|
|
20240816,183900,138377478160,7040,7040,7040,7040,0
|
|
20240816,183800,138377478160,7040,7040,7040,7040,0
|
|
20240816,183700,138377478160,7040,7040,7040,7040,0
|
|
20240816,183600,138377478160,7040,7040,7040,7040,0
|
|
20240816,183500,138377478160,7040,7040,7040,7040,0
|
|
20240816,183400,138377478160,7040,7040,7040,7040,0
|
|
20240816,183300,138377478160,7040,7040,7040,7040,0
|
|
20240816,183200,138377478160,7040,7040,7040,7040,0
|
|
20240816,183100,138377478160,7040,7040,7040,7040,0
|
|
20240816,183000,138377478160,7040,7040,7040,7040,0
|
|
20240816,182900,138377478160,7040,7040,7040,7040,0
|
|
20240816,182800,138377478160,7040,7040,7040,7040,0
|
|
20240816,182700,138377478160,7040,7040,7040,7040,0
|
|
20240816,182600,138377478160,7040,7040,7040,7040,0
|
|
20240816,182500,138377478160,7040,7040,7040,7040,0
|
|
20240816,182400,138377478160,7040,7040,7040,7040,0
|
|
20240816,182300,138377478160,7040,7040,7040,7040,0
|
|
20240816,182200,138377478160,7040,7040,7040,7040,0
|
|
20240816,182100,138377478160,7040,7040,7040,7040,0
|
|
20240816,182000,138377478160,7040,7040,7040,7040,0
|
|
20240816,181900,138377478160,7040,7040,7040,7040,0
|
|
20240816,181800,138377478160,7040,7040,7040,7040,0
|
|
20240816,181700,138377478160,7040,7040,7040,7040,0
|
|
20240816,181600,138377478160,7040,7040,7040,7040,0
|
|
20240816,181500,138377478160,7040,7040,7040,7040,30281
|
|
20240816,181400,138377478160,7040,7040,7040,7040,0
|
|
20240816,181300,138377478160,7040,7040,7040,7040,0
|
|
20240816,181200,138377478160,7040,7040,7040,7040,0
|
|
20240816,181100,138377478160,7040,7040,7040,7040,0
|
|
20240816,181000,138377478160,7040,7040,7040,7040,0
|
|
20240816,180900,138377478160,7040,7040,7040,7040,0
|
|
20240816,180800,138377478160,7040,7040,7040,7040,0
|
|
20240816,180700,138377478160,7040,7040,7040,7040,0
|
|
20240816,180600,138377478160,7040,7040,7040,7040,0
|
|
20240816,180500,138377478160,7040,7040,7040,7040,0
|
|
20240816,180400,138377478160,7040,7040,7040,7040,0
|
|
20240816,180300,138377478160,7040,7040,7040,7040,0
|
|
20240816,180200,138377478160,7040,7040,7040,7040,0
|
|
20240816,180100,138377478160,7040,7040,7040,7040,0
|
|
20240816,180000,138377478160,7040,7040,7040,7040,0
|
|
20240816,175900,138377478160,7040,7040,7040,7040,0
|
|
20240816,175800,138377478160,7040,7040,7040,7040,0
|
|
20240816,175700,138377478160,7040,7040,7040,7040,0
|
|
20240816,175600,138377478160,7040,7040,7040,7040,0
|
|
20240816,175500,138377478160,7040,7040,7040,7040,0
|
|
20240816,175400,138377478160,7040,7040,7040,7040,0
|
|
20240816,175300,138377478160,7040,7040,7040,7040,0
|
|
20240816,175200,138377478160,7040,7040,7040,7040,0
|
|
20240816,175100,138377478160,7040,7040,7040,7040,0
|
|
20240816,175000,138377478160,7040,7040,7040,7040,0
|
|
20240816,174900,138377478160,7040,7040,7040,7040,0
|
|
20240816,174800,138377478160,7040,7040,7040,7040,0
|
|
20240816,174700,138377478160,7040,7040,7040,7040,0
|
|
20240816,174600,138377478160,7040,7040,7040,7040,0
|
|
20240816,174500,138377478160,7040,7040,7040,7040,30281
|
|
20240816,174400,138377478160,7040,7040,7040,7040,0
|
|
20240816,174300,138377478160,7040,7040,7040,7040,0
|
|
20240816,174200,138377478160,7040,7040,7040,7040,0
|
|
20240816,174100,138377478160,7040,7040,7040,7040,0
|
|
20240816,174000,138377478160,7040,7040,7040,7040,0
|
|
20240816,173900,138377478160,7040,7040,7040,7040,0
|
|
20240816,173800,138377478160,7040,7040,7040,7040,0
|
|
20240816,173700,138377478160,7040,7040,7040,7040,0
|
|
20240816,173600,138377478160,7040,7040,7040,7040,0
|
|
20240816,173500,138377478160,7040,7040,7040,7040,0
|
|
20240816,173400,138377478160,7040,7040,7040,7040,0
|
|
20240816,173300,138377478160,7040,7040,7040,7040,0
|
|
20240816,173200,138377478160,7040,7040,7040,7040,0
|
|
20240816,173100,138377478160,7040,7040,7040,7040,0
|
|
20240816,173000,138377478160,7040,7040,7040,7040,0
|
|
20240816,172900,138377478160,7040,7040,7040,7040,0
|
|
20240816,172800,138377478160,7040,7040,7040,7040,0
|
|
20240816,172700,138377478160,7040,7040,7040,7040,0
|
|
20240816,172600,138377478160,7040,7040,7040,7040,0
|
|
20240816,172500,138377478160,7040,7040,7040,7040,0
|
|
20240816,172400,138377478160,7040,7040,7040,7040,0
|
|
20240816,172300,138377478160,7040,7040,7040,7040,0
|
|
20240816,172200,138377478160,7040,7040,7040,7040,0
|
|
20240816,172100,138377478160,7040,7040,7040,7040,0
|
|
20240816,172000,138377478160,7040,7040,7040,7040,0
|
|
20240816,171900,138377478160,7040,7040,7040,7040,0
|
|
20240816,171800,138377478160,7040,7040,7040,7040,0
|
|
20240816,171700,138377478160,7040,7040,7040,7040,0
|
|
20240816,171600,138377478160,7040,7040,7040,7040,0
|
|
20240816,171500,138377478160,7040,7040,7040,7040,30281
|
|
20240816,171400,138377478160,7040,7040,7040,7040,0
|
|
20240816,171300,138377478160,7040,7040,7040,7040,0
|
|
20240816,171200,138377478160,7040,7040,7040,7040,0
|
|
20240816,171100,138377478160,7040,7040,7040,7040,0
|
|
20240816,171000,138377478160,7040,7040,7040,7040,0
|
|
20240816,170900,138377478160,7040,7040,7040,7040,0
|
|
20240816,170800,138377478160,7040,7040,7040,7040,0
|
|
20240816,170700,138377478160,7040,7040,7040,7040,0
|
|
20240816,170600,138377478160,7040,7040,7040,7040,0
|
|
20240816,170500,138377478160,7040,7040,7040,7040,0
|
|
20240816,170400,138377478160,7040,7040,7040,7040,0
|
|
20240816,170300,138377478160,7040,7040,7040,7040,0
|
|
20240816,170200,138377478160,7040,7040,7040,7040,0
|
|
20240816,170100,138377478160,7040,7040,7040,7040,0
|
|
20240816,170000,138377478160,7040,7040,7040,7040,0
|
|
20240816,165900,138377478160,7040,7040,7040,7040,0
|
|
20240816,165800,138377478160,7040,7040,7040,7040,0
|
|
20240816,165700,138377478160,7040,7040,7040,7040,0
|
|
20240816,165600,138377478160,7040,7040,7040,7040,0
|
|
20240816,165500,138377478160,7040,7040,7040,7040,0
|
|
20240816,165400,138377478160,7040,7040,7040,7040,0
|
|
20240816,165300,138377478160,7040,7040,7040,7040,0
|
|
20240816,165200,138377478160,7040,7040,7040,7040,0
|
|
20240816,165100,138377478160,7040,7040,7040,7040,0
|
|
20240816,165000,138377478160,7040,7040,7040,7040,0
|
|
20240816,164900,138377478160,7040,7040,7040,7040,0
|
|
20240816,164800,138377478160,7040,7040,7040,7040,0
|
|
20240816,164700,138377478160,7040,7040,7040,7040,0
|
|
20240816,164600,138377478160,7040,7040,7040,7040,0
|
|
20240816,164500,138377478160,7040,7040,7040,7040,30281
|
|
20240816,164400,138377478160,7040,7040,7040,7040,0
|
|
20240816,164300,138377478160,7040,7040,7040,7040,0
|
|
20240816,164200,138377478160,7040,7040,7040,7040,0
|
|
20240816,164100,138377478160,7040,7040,7040,7040,0
|
|
20240816,164000,138377478160,7040,7040,7040,7040,0
|
|
20240816,163900,138377478160,7040,7040,7040,7040,0
|
|
20240816,163800,138377478160,7040,7040,7040,7040,0
|
|
20240816,163700,138377478160,7040,7040,7040,7040,0
|
|
20240816,163600,138377478160,7040,7040,7040,7040,0
|
|
20240816,163500,138377478160,7040,7040,7040,7040,0
|
|
20240816,163400,138377478160,7040,7040,7040,7040,0
|
|
20240816,163300,138377478160,7040,7040,7040,7040,0
|
|
20240816,163200,138377478160,7040,7040,7040,7040,0
|
|
20240816,163100,138377478160,7040,7040,7040,7040,0
|
|
20240816,163000,138377478160,7040,7040,7040,7040,0
|
|
20240816,162900,138377478160,7040,7040,7040,7040,0
|
|
20240816,162800,138377478160,7040,7040,7040,7040,0
|
|
20240816,162700,138377478160,7040,7040,7040,7040,0
|
|
20240816,162600,138377478160,7040,7040,7040,7040,0
|
|
20240816,162500,138377478160,7040,7040,7040,7040,0
|
|
20240816,162400,138377478160,7040,7040,7040,7040,0
|
|
20240816,162300,138377478160,7040,7040,7040,7040,0
|
|
20240816,162200,138377478160,7040,7040,7040,7040,0
|
|
20240816,162100,138377478160,7040,7040,7040,7040,0
|
|
20240816,162000,138377478160,7040,7040,7040,7040,0
|
|
20240816,161900,138377478160,7040,7040,7040,7040,0
|
|
20240816,161800,138377478160,7040,7040,7040,7040,0
|
|
20240816,161700,138377478160,7040,7040,7040,7040,0
|
|
20240816,161600,138377478160,7040,7040,7040,7040,0
|
|
20240816,161500,138377478160,7040,7040,7040,7040,30281
|
|
20240816,161400,138377478160,7040,7040,7040,7040,0
|
|
20240816,161300,138377478160,7040,7040,7040,7040,0
|
|
20240816,161200,138377478160,7040,7040,7040,7040,0
|
|
20240816,161100,138377478160,7040,7040,7040,7040,0
|
|
20240816,161000,138377478160,7040,7040,7040,7040,0
|
|
20240816,160900,138377478160,7040,7040,7040,7040,0
|
|
20240816,160800,138377478160,7040,7040,7040,7040,0
|
|
20240816,160700,138377478160,7040,7040,7040,7040,0
|
|
20240816,160600,138377478160,7040,7040,7040,7040,0
|
|
20240816,160500,138377478160,7040,7040,7040,7040,0
|
|
20240816,160400,138377478160,7040,7040,7040,7040,0
|
|
20240816,160300,138377478160,7040,7040,7040,7040,0
|
|
20240816,160200,138377478160,7040,7040,7040,7040,0
|
|
20240816,160100,138377478160,7040,7040,7040,7040,0
|
|
20240816,160000,138377478160,7040,7040,7040,7040,0
|
|
20240816,155900,138377478160,7040,7040,7040,7040,0
|
|
20240816,155800,138377478160,7040,7040,7040,7040,0
|
|
20240816,155700,138377478160,7040,7040,7040,7040,0
|
|
20240816,155600,138377478160,7040,7040,7040,7040,0
|
|
20240816,155500,138377478160,7040,7040,7040,7040,0
|
|
20240816,155400,138377478160,7040,7040,7040,7040,0
|
|
20240816,155300,138377478160,7040,7040,7040,7040,0
|
|
20240816,155200,138377478160,7040,7040,7040,7040,0
|
|
20240816,155100,138377478160,7040,7040,7040,7040,0
|
|
20240816,155000,138377478160,7040,7040,7040,7040,0
|
|
20240816,154900,138377478160,7040,7040,7040,7040,0
|
|
20240816,154800,138377478160,7040,7040,7040,7040,0
|
|
20240816,154700,138377478160,7040,7040,7040,7040,0
|
|
20240816,154600,138377478160,7040,7040,7040,7040,0
|
|
20240816,154500,138377478160,7040,7040,7040,7040,30281
|
|
20240816,154400,138377478160,7040,7040,7040,7040,0
|
|
20240816,154300,138377478160,7040,7040,7040,7040,0
|
|
20240816,154200,138377478160,7040,7040,7040,7040,0
|
|
20240816,154100,138377478160,7040,7040,7040,7040,0
|
|
20240816,154000,138377478160,7040,7040,7040,7040,0
|
|
20240816,153900,138377478160,7040,7040,7040,7040,0
|
|
20240816,153800,138377478160,7040,7040,7040,7040,0
|
|
20240816,153700,138377478160,7040,7040,7040,7040,0
|
|
20240816,153600,138377478160,7040,7040,7040,7040,0
|
|
20240816,153500,138377478160,7040,7040,7040,7040,0
|
|
20240816,153400,138377478160,7040,7040,7040,7040,0
|
|
20240816,153300,138377478160,7040,7040,7040,7040,0
|
|
20240816,153200,138377478160,7040,7040,7040,7040,0
|
|
20240816,153100,138377478160,7040,7040,7040,7040,0
|
|
20240816,153000,138377478160,7040,7040,7040,7040,30281
|
|
20240816,152900,138164299920,7040,7040,7040,7040,0
|
|
20240816,152800,138164299920,7040,7040,7040,7040,0
|
|
20240816,152700,138164299920,7040,7040,7040,7040,0
|
|
20240816,152600,138164299920,7040,7040,7040,7040,0
|
|
20240816,152500,138164299920,7040,7040,7040,7040,0
|
|
20240816,152400,138164299920,7040,7040,7040,7040,0
|
|
20240816,152300,138164299920,7040,7040,7040,7040,0
|
|
20240816,152200,138164299920,7040,7040,7040,7040,0
|
|
20240816,152100,138164299920,7040,7040,7040,7040,0
|
|
20240816,152000,138164299920,7040,7040,7040,7040,0
|
|
20240816,151900,138164299920,7040,7040,7040,7040,119670
|
|
20240816,151800,137321823120,7040,7040,7040,7040,13225
|
|
20240816,151700,137228719120,7040,7040,7040,7040,29831
|
|
20240816,151600,137018708880,7040,7040,7040,7030,325247
|
|
20240816,151500,134729075150,7040,7030,7040,7020,87402
|
|
20240816,151400,134114919700,7020,7020,7030,7010,71530
|
|
20240816,151300,133612353810,7030,7010,7040,7000,209398
|
|
20240816,151200,132140755120,7010,6980,7040,6960,675148
|
|
20240816,151100,127401452060,6970,6930,6980,6910,66825
|
|
20240816,151000,126936768910,6930,6930,6950,6910,53999
|
|
20240816,150900,126562866030,6930,6940,6960,6930,84153
|
|
20240816,150800,125978065980,6930,6900,6970,6900,90773
|
|
20240816,150700,125347729360,6900,6950,6990,6890,250049
|
|
20240816,150600,123607925070,6950,6930,6970,6910,183025
|
|
20240816,150500,122336830100,6930,6870,6930,6860,146638
|
|
20240816,150400,121323957780,6870,6890,6900,6850,87912
|
|
20240816,150300,120719136560,6890,6790,6890,6790,117081
|
|
20240816,150200,119917463710,6800,6790,6800,6780,6732
|
|
20240816,150100,119871756670,6790,6790,6810,6780,29099
|
|
20240816,150000,119673977090,6790,6760,6800,6740,49416
|
|
20240816,145900,119339888980,6760,6780,6780,6760,25657
|
|
20240816,145800,119166197760,6770,6800,6800,6730,66147
|
|
20240816,145700,118718860110,6800,6820,6820,6790,54248
|
|
20240816,145600,118349945560,6830,6810,6830,6810,25768
|
|
20240816,145500,118174282940,6820,6850,6860,6800,53901
|
|
20240816,145400,117806115310,6850,6860,6870,6830,22679
|
|
20240816,145300,117650750720,6850,6860,6880,6830,90651
|
|
20240816,145200,117027906290,6860,6800,6860,6800,53207
|
|
20240816,145100,116663998260,6800,6790,6810,6780,17742
|
|
20240816,145000,116543482660,6790,6790,6790,6770,20278
|
|
20240816,144900,116405991340,6780,6780,6800,6770,13479
|
|
20240816,144800,116314568260,6790,6800,6810,6790,11617
|
|
20240816,144700,116235621740,6810,6840,6840,6800,23581
|
|
20240816,144600,116074957880,6840,6800,6840,6790,45837
|
|
20240816,144500,115762542390,6800,6770,6800,6770,24538
|
|
20240816,144400,115595945700,6770,6780,6780,6750,45619
|
|
20240816,144300,115287344170,6780,6780,6790,6760,16360
|
|
20240816,144200,115176467970,6780,6840,6840,6750,61643
|
|
20240816,144100,114757845090,6840,6820,6850,6810,36697
|
|
20240816,144000,114506879710,6810,6820,6830,6800,25910
|
|
20240816,143900,114330290050,6810,6740,6820,6720,38778
|
|
20240816,143800,114067247720,6720,6820,6830,6720,113257
|
|
20240816,143700,113300583300,6820,6820,6830,6810,16996
|
|
20240816,143600,113184615410,6830,6830,6840,6810,23532
|
|
20240816,143500,113024025410,6830,6850,6850,6830,25085
|
|
20240816,143400,112852565470,6840,6840,6860,6840,19705
|
|
20240816,143300,112717609690,6850,6850,6860,6840,31362
|
|
20240816,143200,112502970550,6850,6870,6880,6840,29787
|
|
20240816,143100,112298720170,6870,6880,6890,6830,55662
|
|
20240816,143000,111916891050,6890,6880,6900,6880,73869
|
|
20240816,142900,111407651780,6890,6890,6910,6860,116710
|
|
20240816,142800,110603441830,6890,6800,6890,6800,127654
|
|
20240816,142700,109728296110,6800,6800,6820,6800,8810
|
|
20240816,142600,109668307340,6810,6800,6820,6800,15898
|
|
20240816,142500,109560058600,6800,6810,6810,6790,6789
|
|
20240816,142400,109513888900,6800,6800,6820,6800,21317
|
|
20240816,142300,109368801280,6800,6810,6830,6800,10895
|
|
20240816,142200,109294544090,6810,6820,6830,6800,29320
|
|
20240816,142100,109094695390,6820,6830,6840,6820,20892
|
|
20240816,142000,108951979640,6830,6840,6840,6820,18670
|
|
20240816,141900,108824414890,6830,6820,6840,6810,32137
|
|
20240816,141800,108604900710,6820,6790,6820,6780,17505
|
|
20240816,141700,108485839000,6780,6790,6810,6770,29424
|
|
20240816,141600,108286001090,6790,6790,6800,6770,38479
|
|
20240816,141500,108025001040,6790,6820,6820,6790,37762
|
|
20240816,141400,107768273210,6820,6830,6830,6800,37701
|
|
20240816,141300,107511406850,6820,6840,6850,6820,24154
|
|
20240816,141200,107346366990,6830,6810,6840,6810,26685
|
|
20240816,141100,107164080090,6820,6800,6820,6790,19760
|
|
20240816,141000,107029564020,6800,6810,6820,6790,45763
|
|
20240816,140900,106718428360,6820,6830,6840,6810,26041
|
|
20240816,140800,106540897530,6840,6820,6840,6810,21132
|
|
20240816,140700,106396651560,6820,6810,6840,6810,13685
|
|
20240816,140600,106303277780,6820,6840,6840,6810,31307
|
|
20240816,140500,106089820780,6840,6820,6850,6800,67462
|
|
20240816,140400,105629910910,6820,6850,6860,6810,62951
|
|
20240816,140300,105199493510,6860,6890,6900,6810,79355
|
|
20240816,140200,104655599930,6890,6860,6900,6850,77216
|
|
20240816,140100,104124195620,6860,6860,6870,6840,45914
|
|
20240816,140000,103809436320,6850,6890,6890,6840,93935
|
|
20240816,135900,103164852350,6880,6830,6900,6820,214676
|
|
20240816,135800,101690591250,6830,6840,6840,6790,66222
|
|
20240816,135700,101239188990,6840,6760,6850,6740,176650
|
|
20240816,135600,100034674620,6750,6670,6770,6660,54744
|
|
20240816,135500,99666462110,6660,6700,6700,6640,120709
|
|
20240816,135400,98861732740,6700,6770,6780,6700,113354
|
|
20240816,135300,98099196120,6780,6780,6780,6750,30882
|
|
20240816,135200,97890347290,6780,6780,6790,6760,17389
|
|
20240816,135100,97772485870,6780,6780,6780,6760,17902
|
|
20240816,135000,97651260510,6770,6790,6800,6760,48955
|
|
20240816,134900,97319002090,6780,6800,6800,6750,61782
|
|
20240816,134800,96900286820,6800,6750,6800,6730,46677
|
|
20240816,134700,96584172070,6750,6740,6750,6730,11620
|
|
20240816,134600,96505890660,6740,6770,6780,6720,35635
|
|
20240816,134500,96265727850,6780,6740,6780,6730,36499
|
|
20240816,134400,96019129540,6740,6730,6750,6720,11720
|
|
20240816,134300,95940202470,6740,6740,6760,6730,8691
|
|
20240816,134200,95881588300,6740,6750,6760,6730,12185
|
|
20240816,134100,95799418290,6750,6730,6770,6720,20752
|
|
20240816,134000,95659452880,6730,6740,6740,6710,20213
|
|
20240816,133900,95523542240,6730,6730,6780,6720,21872
|
|
20240816,133800,95376050800,6720,6730,6740,6700,23611
|
|
20240816,133700,95217468030,6730,6730,6740,6700,49030
|
|
20240816,133600,94888301340,6730,6750,6770,6730,26050
|
|
20240816,133500,94712597960,6750,6720,6780,6720,33987
|
|
20240816,133400,94483261540,6720,6740,6750,6720,27813
|
|
20240816,133300,94296077720,6730,6770,6780,6730,34488
|
|
20240816,133200,94062967260,6770,6780,6790,6760,25637
|
|
20240816,133100,93889295850,6780,6740,6790,6740,43230
|
|
20240816,133000,93596870120,6740,6720,6750,6710,34372
|
|
20240816,132900,93365542840,6730,6710,6740,6710,31928
|
|
20240816,132800,93150898780,6710,6730,6750,6710,61228
|
|
20240816,132700,92739236380,6730,6770,6770,6720,102588
|
|
20240816,132600,92047558840,6770,6760,6790,6760,45991
|
|
20240816,132500,91736231460,6760,6810,6810,6760,69378
|
|
20240816,132400,91265516750,6810,6840,6840,6800,43574
|
|
20240816,132300,90968356170,6840,6810,6850,6800,60838
|
|
20240816,132200,90552819680,6800,6780,6800,6780,34848
|
|
20240816,132100,90316244110,6780,6790,6800,6770,44371
|
|
20240816,132000,90015030590,6790,6790,6800,6770,46110
|
|
20240816,131900,89702259950,6790,6820,6830,6770,143592
|
|
20240816,131800,88726755730,6820,6830,6860,6820,86335
|
|
20240816,131700,88136501340,6830,6830,6850,6810,63450
|
|
20240816,131600,87703045120,6840,6860,6860,6830,79119
|
|
20240816,131500,87161619880,6850,6860,6890,6850,144211
|
|
20240816,131400,86171374950,6850,6780,6870,6780,174239
|
|
20240816,131300,84980941850,6790,6810,6830,6780,155210
|
|
20240816,131200,83925391520,6810,6770,6820,6750,196661
|
|
20240816,131100,82590390640,6770,6710,6770,6710,60897
|
|
20240816,131000,82179981910,6710,6720,6730,6700,47933
|
|
20240816,130900,81858299480,6720,6750,6760,6710,87833
|
|
20240816,130800,81267588330,6750,6730,6780,6730,118388
|
|
20240816,130700,80467840810,6730,6760,6760,6730,82906
|
|
20240816,130600,79907996070,6780,6780,6780,6780,0
|
|
20240816,130500,79907996070,6780,6750,6780,6740,121013
|
|
20240816,130400,79088439390,6750,6690,6770,6690,155678
|
|
20240816,130300,78037967700,6690,6730,6740,6690,88934
|
|
20240816,130200,77441309300,6730,6740,6750,6720,60460
|
|
20240816,130100,77034118020,6740,6750,6750,6720,88392
|
|
20240816,130000,76438877560,6740,6750,6760,6730,139570
|
|
20240816,125900,75497943640,6740,6620,6770,6600,457738
|
|
20240816,125800,72427862630,6620,6550,6630,6540,139052
|
|
20240816,125700,71508605470,6550,6580,6580,6550,32881
|
|
20240816,125600,71292846900,6570,6580,6600,6570,29028
|
|
20240816,125500,71101691400,6580,6550,6580,6550,23594
|
|
20240816,125400,70946911890,6550,6580,6590,6530,77648
|
|
20240816,125300,70438000910,6580,6600,6610,6570,32437
|
|
20240816,125200,70224275670,6610,6570,6610,6560,36816
|
|
20240816,125100,69982068410,6580,6600,6630,6570,65909
|
|
20240816,125000,69546511440,6600,6570,6620,6560,75682
|
|
20240816,124900,69047387830,6570,6630,6630,6570,137364
|
|
20240816,124800,68140447700,6620,6580,6630,6580,136067
|
|
20240816,124700,67240516640,6580,6560,6610,6560,130327
|
|
20240816,124600,66382244060,6560,6560,6610,6530,223666
|
|
20240816,124500,64911836790,6560,6490,6560,6480,151633
|
|
20240816,124400,63921862700,6490,6490,6500,6460,41275
|
|
20240816,124300,63654314740,6500,6440,6510,6430,137749
|
|
20240816,124200,62761960610,6440,6390,6440,6390,30889
|
|
20240816,124100,62563342140,6410,6380,6410,6370,15088
|
|
20240816,124000,62467026350,6400,6390,6400,6370,20745
|
|
20240816,123900,62334582580,6400,6370,6400,6370,15104
|
|
20240816,123800,62238108570,6400,6410,6410,6370,30911
|
|
20240816,123700,62040436830,6410,6440,6450,6400,20839
|
|
20240816,123600,61906538260,6440,6470,6470,6430,18649
|
|
20240816,123500,61786267560,6470,6410,6470,6400,31474
|
|
20240816,123400,61583543750,6410,6420,6430,6400,14988
|
|
20240816,123300,61487424030,6420,6430,6450,6420,15876
|
|
20240816,123200,61385403220,6430,6440,6460,6430,53128
|
|
20240816,123100,61042904680,6440,6390,6440,6390,47835
|
|
20240816,123000,60735489290,6400,6400,6420,6380,44101
|
|
20240816,122900,60453443380,6400,6370,6420,6350,42222
|
|
20240816,122800,60183396400,6360,6370,6400,6360,30585
|
|
20240816,122700,59988143450,6380,6370,6390,6340,33837
|
|
20240816,122600,59773067760,6370,6340,6380,6330,34652
|
|
20240816,122500,59552629880,6340,6310,6350,6310,32794
|
|
20240816,122400,59345009270,6320,6350,6350,6310,30891
|
|
20240816,122300,59149412930,6350,6350,6360,6270,140321
|
|
20240816,122200,58264155210,6340,6370,6380,6340,50137
|
|
20240816,122100,57945566490,6370,6400,6410,6350,37267
|
|
20240816,122000,57708134650,6400,6410,6420,6380,29266
|
|
20240816,121900,57520705840,6410,6390,6410,6360,26023
|
|
20240816,121800,57354717380,6390,6430,6440,6380,23087
|
|
20240816,121700,57206895540,6440,6400,6440,6390,30934
|
|
20240816,121600,57008782400,6400,6410,6450,6350,96695
|
|
20240816,121500,56391359550,6410,6490,6490,6410,58789
|
|
20240816,121400,56012668730,6490,6500,6530,6470,18757
|
|
20240816,121300,55890972820,6520,6500,6540,6470,50368
|
|
20240816,121200,55562892000,6500,6500,6500,6470,27499
|
|
20240816,121100,55384502360,6500,6470,6510,6460,29998
|
|
20240816,121000,55189914920,6470,6510,6520,6470,45428
|
|
20240816,120900,54895036340,6520,6550,6550,6500,78567
|
|
20240816,120800,54382347040,6540,6490,6550,6480,130166
|
|
20240816,120700,53534388760,6490,6430,6500,6410,45172
|
|
20240816,120600,53242249020,6410,6420,6440,6410,25775
|
|
20240816,120500,53076772600,6420,6410,6420,6400,19900
|
|
20240816,120400,52949233060,6410,6430,6450,6410,17010
|
|
20240816,120300,52839926160,6440,6440,6470,6430,21725
|
|
20240816,120200,52699961770,6440,6450,6450,6430,7651
|
|
20240816,120100,52650661490,6440,6460,6480,6410,35682
|
|
20240816,120000,52420436670,6470,6470,6480,6440,31672
|
|
20240816,115900,52215797670,6480,6410,6500,6410,132351
|
|
20240816,115800,51359805130,6410,6380,6420,6370,19917
|
|
20240816,115700,51232576450,6380,6420,6430,6380,31880
|
|
20240816,115600,51028528480,6420,6420,6430,6410,25643
|
|
20240816,115500,50863910740,6420,6410,6440,6400,49339
|
|
20240816,115400,50546877890,6410,6390,6410,6390,23936
|
|
20240816,115300,50393704070,6390,6400,6410,6370,51231
|
|
20240816,115200,50066831250,6400,6410,6430,6390,48285
|
|
20240816,115100,49757645750,6410,6400,6420,6380,71974
|
|
20240816,115000,49297204140,6400,6450,6460,6400,57728
|
|
20240816,114900,48926800640,6450,6440,6470,6430,49825
|
|
20240816,114800,48605431520,6430,6420,6450,6410,32572
|
|
20240816,114700,48395740530,6410,6420,6460,6410,50627
|
|
20240816,114600,48070022600,6410,6440,6440,6400,51228
|
|
20240816,114500,47741274360,6410,6430,6460,6410,74925
|
|
20240816,114400,47259384660,6440,6450,6470,6420,119527
|
|
20240816,114300,46489623570,6450,6510,6520,6440,126246
|
|
20240816,114200,45672928550,6520,6530,6570,6510,80867
|
|
20240816,114100,45144321680,6520,6530,6550,6500,45175
|
|
20240816,114000,44849528040,6540,6490,6540,6490,39788
|
|
20240816,113900,44590304880,6520,6530,6540,6470,87664
|
|
20240816,113800,44019542420,6530,6510,6540,6480,121522
|
|
20240816,113700,43228907120,6510,6530,6540,6490,100316
|
|
20240816,113600,42575982370,6530,6550,6560,6510,79981
|
|
20240816,113500,42053335480,6550,6540,6580,6510,115540
|
|
20240816,113400,41297418340,6540,6590,6600,6540,101416
|
|
20240816,113300,40630896740,6590,6640,6650,6580,82005
|
|
20240816,113200,40088947480,6640,6670,6680,6600,115102
|
|
20240816,113100,39325365690,6670,6590,6670,6590,242086
|
|
20240816,113000,37716828060,6600,6560,6640,6540,164882
|
|
20240816,112900,36626777300,6540,6570,6590,6530,100722
|
|
20240816,112800,35965550050,6570,6510,6640,6510,203425
|
|
20240816,112700,34627497100,6510,6510,6570,6500,132977
|
|
20240816,112600,33759492360,6520,6580,6600,6500,255638
|
|
20240816,112500,32083564890,6570,6370,6610,6370,570155
|
|
20240816,112400,28361043490,6390,6330,6410,6290,162806
|
|
20240816,112300,27325460400,6330,6360,6380,6300,50103
|
|
20240816,112200,27008263880,6360,6380,6380,6300,96948
|
|
20240816,112100,26393104790,6380,6410,6450,6350,204607
|
|
20240816,112000,25081718690,6410,6350,6410,6340,208861
|
|
20240816,111900,23748905500,6360,6330,6360,6250,150906
|
|
20240816,111800,22797235830,6330,6390,6390,6270,148119
|
|
20240816,111700,21860167160,6370,6320,6410,6280,293625
|
|
20240816,111600,19995908850,6350,6220,6370,6140,362215
|
|
20240816,111500,17725694440,6210,6170,6220,6150,333137
|
|
20240816,111400,15665387550,6140,6140,6140,6140,0
|
|
20240816,111300,15665387550,6140,6120,6140,6100,90490
|
|
20240816,111200,15111069410,6120,5980,6140,5970,350031
|
|
20240816,111100,12984500900,5980,5900,5980,5890,74358
|
|
20240816,111000,12541855420,5900,5900,5990,5890,96558
|
|
20240816,110900,11967635230,5870,5880,5930,5850,39772
|
|
20240816,110800,11732900420,5880,5830,5920,5820,35271
|
|
20240816,110700,11525440300,5840,5880,5880,5820,10595
|
|
20240816,110600,11463492260,5870,5790,5910,5790,45156
|
|
20240816,110500,11198609530,5800,5800,5800,5780,3981
|
|
20240816,110400,11175551600,5800,5790,5810,5780,6549
|
|
20240816,110300,11137601930,5790,5790,5800,5780,11672
|
|
20240816,110200,11070126010,5790,5800,5800,5780,6936
|
|
20240816,110100,11029986180,5800,5810,5810,5790,5896
|
|
20240816,110000,10995797900,5810,5810,5810,5800,2031
|
|
20240816,105900,10984015190,5810,5800,5820,5790,5683
|
|
20240816,105800,10951064800,5800,5810,5820,5790,6800
|
|
20240816,105700,10911628780,5810,5840,5840,5800,4343
|
|
20240816,105600,10886381020,5840,5800,5860,5790,16879
|
|
20240816,105500,10787934690,5800,5780,5830,5780,5277
|
|
20240816,105400,10757306120,5790,5840,5840,5770,21140
|
|
20240816,105300,10634902710,5840,5830,5840,5820,5847
|
|
20240816,105200,10600800280,5830,5830,5850,5810,14060
|
|
20240816,105100,10518870880,5830,5820,5840,5820,5271
|
|
20240816,105000,10488138630,5830,5830,5840,5820,9965
|
|
20240816,104900,10430105950,5820,5810,5840,5810,7046
|
|
20240816,104800,10389045420,5830,5780,5840,5770,23105
|
|
20240816,104700,10254948750,5790,5820,5850,5770,31297
|
|
20240816,104600,10073514110,5820,5840,5850,5810,17732
|
|
20240816,104500,9970109760,5850,5850,5880,5840,12839
|
|
20240816,104400,9894849870,5840,5850,5900,5830,19564
|
|
20240816,104300,9779963550,5840,5850,5860,5790,47750
|
|
20240816,104200,9502415820,5850,5880,5880,5850,11313
|
|
20240816,104100,9436042450,5880,5820,5920,5810,31282
|
|
20240816,104000,9252252280,5810,5850,5870,5810,42013
|
|
20240816,103900,9007061300,5840,5900,5910,5840,61146
|
|
20240816,103800,8648375590,5900,5990,5990,5870,67694
|
|
20240816,103700,8247611680,5980,5930,6030,5910,151673
|
|
20240816,103600,7342114400,5910,5880,5930,5850,103712
|
|
20240816,103500,6730592180,5880,6020,6080,5750,248411
|
|
20240816,103400,5258611310,6000,5920,6080,5840,187860
|
|
20240816,103300,4136352710,5920,5770,5960,5770,159433
|
|
20240816,103200,3199863470,5770,5740,5770,5740,4550
|
|
20240816,103100,3173612390,5770,5760,5770,5750,1879
|
|
20240816,103000,3162791190,5770,5750,5770,5740,5675
|
|
20240816,102900,3130081780,5760,5760,5770,5730,5397
|
|
20240816,102800,3099054950,5760,5740,5760,5740,658
|
|
20240816,102700,3095270100,5740,5740,5760,5740,3946
|
|
20240816,102600,3072595880,5750,5730,5750,5730,1434
|
|
20240816,102500,3064362560,5740,5740,5750,5730,847
|
|
20240816,102400,3059500880,5740,5730,5750,5730,1940
|
|
20240816,102300,3048377790,5730,5740,5750,5730,12658
|
|
20240816,102200,2975823140,5750,5770,5770,5730,14470
|
|
20240816,102100,2892778670,5770,5750,5780,5740,10256
|
|
20240816,102000,2833636850,5740,5750,5770,5740,9262
|
|
20240816,101900,2780342010,5750,5750,5750,5720,11105
|
|
20240816,101800,2716638530,5750,5730,5750,5730,14612
|
|
20240816,101700,2632716960,5730,5750,5750,5720,5124
|
|
20240816,101600,2603313560,5750,5730,5750,5730,12511
|
|
20240816,101500,2531461040,5730,5720,5730,5710,20907
|
|
20240816,101400,2411762250,5720,5700,5720,5700,4916
|
|
20240816,101300,2383684430,5710,5700,5710,5700,1247
|
|
20240816,101200,2376565560,5710,5710,5720,5690,7387
|
|
20240816,101100,2334427300,5720,5720,5720,5710,4444
|
|
20240816,101000,2309049780,5720,5710,5720,5700,5875
|
|
20240816,100900,2275481480,5710,5700,5710,5690,2086
|
|
20240816,100800,2263579400,5700,5700,5710,5700,3547
|
|
20240816,100700,2243359590,5700,5700,5710,5690,5079
|
|
20240816,100600,2214387660,5700,5670,5700,5670,11078
|
|
20240816,100500,2151312800,5670,5670,5670,5670,271
|
|
20240816,100400,2149776230,5670,5670,5680,5660,395
|
|
20240816,100300,2147536620,5660,5660,5670,5660,197
|
|
20240816,100200,2146420990,5670,5650,5670,5650,1445
|
|
20240816,100100,2138256700,5650,5660,5670,5650,1368
|
|
20240816,100000,2130524340,5660,5670,5670,5660,484
|
|
20240816,095900,2127781660,5680,5670,5680,5660,1960
|
|
20240816,095800,2116679720,5680,5680,5680,5680,141
|
|
20240816,095700,2115878840,5680,5690,5690,5680,3530
|
|
20240816,095600,2095805870,5680,5680,5680,5670,2524
|
|
20240816,095500,2081473290,5680,5670,5680,5660,336
|
|
20240816,095400,2079568320,5660,5670,5670,5660,796
|
|
20240816,095300,2075055160,5680,5670,5680,5670,2104
|
|
20240816,095200,2063125450,5660,5670,5670,5660,2774
|
|
20240816,095100,2047411390,5670,5680,5690,5670,1624
|
|
20240816,095000,2038189360,5680,5680,5690,5670,3390
|
|
20240816,094900,2018937410,5680,5680,5690,5660,3558
|
|
20240816,094800,1998760140,5680,5690,5690,5680,1651
|
|
20240816,094700,1989371290,5690,5700,5700,5640,8630
|
|
20240816,094600,1940331340,5700,5710,5720,5700,2446
|
|
20240816,094500,1926371900,5710,5710,5720,5690,15862
|
|
20240816,094400,1835898300,5700,5680,5710,5680,16995
|
|
20240816,094300,1739070400,5670,5670,5680,5660,5191
|
|
20240816,094200,1709627470,5670,5670,5700,5670,6099
|
|
20240816,094100,1674983260,5660,5640,5700,5630,45822
|
|
20240816,094000,1415351210,5630,5600,5640,5590,18327
|
|
20240816,093900,1312434540,5590,5590,5590,5580,4689
|
|
20240816,093800,1286223040,5590,5580,5590,5580,3073
|
|
20240816,093700,1269072400,5580,5570,5590,5540,5915
|
|
20240816,093600,1236068530,5530,5550,5560,5530,1442
|
|
20240816,093500,1228070520,5550,5530,5570,5530,2074
|
|
20240816,093400,1216583150,5530,5550,5550,5530,4884
|
|
20240816,093300,1189538870,5550,5560,5560,5550,5069
|
|
20240816,093200,1161379800,5560,5560,5560,5560,214
|
|
20240816,093100,1160189960,5560,5570,5570,5560,753
|
|
20240816,093000,1155998080,5560,5570,5570,5560,625
|
|
20240816,092900,1152522970,5570,5570,5570,5560,527
|
|
20240816,092800,1149587620,5570,5570,5580,5570,139
|
|
20240816,092700,1148812780,5570,5570,5580,5570,761
|
|
20240816,092600,1144572590,5570,5580,5580,5560,1010
|
|
20240816,092500,1138944600,5580,5590,5600,5570,1877
|
|
20240816,092400,1128450570,5590,5580,5590,5570,5731
|
|
20240816,092300,1096429340,5580,5560,5580,5560,1071
|
|
20240816,092200,1090463040,5560,5560,5570,5560,2402
|
|
20240816,092100,1077086810,5560,5540,5570,5540,1058
|
|
20240816,092000,1071209830,5570,5550,5570,5550,219
|
|
20240816,091900,1069991060,5550,5540,5560,5540,2517
|
|
20240816,091800,1056019380,5540,5530,5550,5530,2226
|
|
20240816,091700,1043697350,5530,5520,5540,5510,2520
|
|
20240816,091600,1029785990,5520,5540,5540,5520,5537
|
|
20240816,091500,999200890,5540,5540,5540,5530,1546
|
|
20240816,091400,990644880,5530,5550,5560,5530,2447
|
|
20240816,091300,977078690,5550,5560,5560,5550,447
|
|
20240816,091200,974596170,5560,5550,5560,5550,1219
|
|
20240816,091100,967824690,5560,5550,5560,5550,391
|
|
20240816,091000,965651210,5540,5560,5560,5540,6619
|
|
20240816,090900,928908460,5560,5590,5590,5560,3847
|
|
20240816,090800,907468540,5570,5570,5590,5560,1517
|
|
20240816,090700,899005680,5560,5620,5630,5530,11900
|
|
20240816,090600,832644180,5620,5630,5640,5600,6869
|
|
20240816,090500,794033170,5630,5600,5650,5600,9261
|
|
20240816,090400,741972030,5580,5570,5600,5570,8073
|
|
20240816,090300,696932940,5570,5620,5640,5570,17678
|
|
20240816,090200,598112920,5620,5670,5680,5610,24012
|
|
20240816,090100,462569010,5650,5620,5750,5610,56128
|
|
20240816,090000,144177870,5620,5590,5630,5580,25766
|