590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184700,82327176635,3445,3445,3445,3445,106667
|
|
20240801,184600,82327176635,3445,3445,3445,3445,0
|
|
20240801,184500,82327176635,3445,3445,3445,3445,0
|
|
20240801,184400,82327176635,3445,3445,3445,3445,0
|
|
20240801,184300,82327176635,3445,3445,3445,3445,0
|
|
20240801,184200,82327176635,3445,3445,3445,3445,0
|
|
20240801,184100,82327176635,3445,3445,3445,3445,0
|
|
20240801,184000,82327176635,3445,3445,3445,3445,0
|
|
20240801,183900,82327176635,3445,3445,3445,3445,0
|
|
20240801,183800,82327176635,3445,3445,3445,3445,0
|
|
20240801,183700,82327176635,3445,3445,3445,3445,0
|
|
20240801,183600,82327176635,3445,3445,3445,3445,0
|
|
20240801,183500,82327176635,3445,3445,3445,3445,0
|
|
20240801,183400,82327176635,3445,3445,3445,3445,0
|
|
20240801,183300,82327176635,3445,3445,3445,3445,0
|
|
20240801,183200,82327176635,3445,3445,3445,3445,0
|
|
20240801,183100,82327176635,3445,3445,3445,3445,0
|
|
20240801,183000,82327176635,3445,3445,3445,3445,0
|
|
20240801,182900,82327176635,3445,3445,3445,3445,0
|
|
20240801,182800,82327176635,3445,3445,3445,3445,0
|
|
20240801,182700,82327176635,3445,3445,3445,3445,0
|
|
20240801,182600,82327176635,3445,3445,3445,3445,0
|
|
20240801,182500,82327176635,3445,3445,3445,3445,0
|
|
20240801,182400,82327176635,3445,3445,3445,3445,0
|
|
20240801,182300,82327176635,3445,3445,3445,3445,0
|
|
20240801,182200,82327176635,3445,3445,3445,3445,0
|
|
20240801,182100,82327176635,3445,3445,3445,3445,0
|
|
20240801,182000,82327176635,3445,3445,3445,3445,0
|
|
20240801,181900,82327176635,3445,3445,3445,3445,0
|
|
20240801,181800,82327176635,3445,3445,3445,3445,0
|
|
20240801,181700,82327176635,3445,3445,3445,3445,106667
|
|
20240801,181600,82327176635,3445,3445,3445,3445,0
|
|
20240801,181500,82327176635,3445,3445,3445,3445,0
|
|
20240801,181400,82327176635,3445,3445,3445,3445,0
|
|
20240801,181300,82327176635,3445,3445,3445,3445,0
|
|
20240801,181200,82327176635,3445,3445,3445,3445,0
|
|
20240801,181100,82327176635,3445,3445,3445,3445,0
|
|
20240801,181000,82327176635,3445,3445,3445,3445,0
|
|
20240801,180900,82327176635,3445,3445,3445,3445,0
|
|
20240801,180800,82327176635,3445,3445,3445,3445,0
|
|
20240801,180700,82327176635,3445,3445,3445,3445,0
|
|
20240801,180600,82327176635,3445,3445,3445,3445,0
|
|
20240801,180500,82327176635,3445,3445,3445,3445,0
|
|
20240801,180400,82327176635,3445,3445,3445,3445,0
|
|
20240801,180300,82327176635,3445,3445,3445,3445,0
|
|
20240801,180200,82327176635,3445,3445,3445,3445,0
|
|
20240801,180100,82327176635,3445,3445,3445,3445,0
|
|
20240801,180000,82327176635,3445,3445,3445,3445,0
|
|
20240801,175900,82327176635,3445,3445,3445,3445,0
|
|
20240801,175800,82327176635,3445,3445,3445,3445,0
|
|
20240801,175700,82327176635,3445,3445,3445,3445,0
|
|
20240801,175600,82327176635,3445,3445,3445,3445,0
|
|
20240801,175500,82327176635,3445,3445,3445,3445,0
|
|
20240801,175400,82327176635,3445,3445,3445,3445,0
|
|
20240801,175300,82327176635,3445,3445,3445,3445,0
|
|
20240801,175200,82327176635,3445,3445,3445,3445,0
|
|
20240801,175100,82327176635,3445,3445,3445,3445,0
|
|
20240801,175000,82327176635,3445,3445,3445,3445,0
|
|
20240801,174900,82327176635,3445,3445,3445,3445,0
|
|
20240801,174800,82327176635,3445,3445,3445,3445,0
|
|
20240801,174700,82327176635,3445,3445,3445,3445,106667
|
|
20240801,174600,82327176635,3445,3445,3445,3445,0
|
|
20240801,174500,82327176635,3445,3445,3445,3445,0
|
|
20240801,174400,82327176635,3445,3445,3445,3445,0
|
|
20240801,174300,82327176635,3445,3445,3445,3445,0
|
|
20240801,174200,82327176635,3445,3445,3445,3445,0
|
|
20240801,174100,82327176635,3445,3445,3445,3445,0
|
|
20240801,174000,82327176635,3445,3445,3445,3445,0
|
|
20240801,173900,82327176635,3445,3445,3445,3445,0
|
|
20240801,173800,82327176635,3445,3445,3445,3445,0
|
|
20240801,173700,82327176635,3445,3445,3445,3445,0
|
|
20240801,173600,82327176635,3445,3445,3445,3445,0
|
|
20240801,173500,82327176635,3445,3445,3445,3445,0
|
|
20240801,173400,82327176635,3445,3445,3445,3445,0
|
|
20240801,173300,82327176635,3445,3445,3445,3445,0
|
|
20240801,173200,82327176635,3445,3445,3445,3445,0
|
|
20240801,173100,82327176635,3445,3445,3445,3445,0
|
|
20240801,173000,82327176635,3445,3445,3445,3445,0
|
|
20240801,172900,82327176635,3445,3445,3445,3445,0
|
|
20240801,172800,82327176635,3445,3445,3445,3445,0
|
|
20240801,172700,82327176635,3445,3445,3445,3445,0
|
|
20240801,172600,82327176635,3445,3445,3445,3445,0
|
|
20240801,172500,82327176635,3445,3445,3445,3445,0
|
|
20240801,172400,82327176635,3445,3445,3445,3445,0
|
|
20240801,172300,82327176635,3445,3445,3445,3445,0
|
|
20240801,172200,82327176635,3445,3445,3445,3445,0
|
|
20240801,172100,82327176635,3445,3445,3445,3445,0
|
|
20240801,172000,82327176635,3445,3445,3445,3445,0
|
|
20240801,171900,82327176635,3445,3445,3445,3445,0
|
|
20240801,171800,82327176635,3445,3445,3445,3445,0
|
|
20240801,171700,82327176635,3445,3445,3445,3445,106667
|
|
20240801,171600,82327176635,3445,3445,3445,3445,0
|
|
20240801,171500,82327176635,3445,3445,3445,3445,0
|
|
20240801,171400,82327176635,3445,3445,3445,3445,0
|
|
20240801,171300,82327176635,3445,3445,3445,3445,0
|
|
20240801,171200,82327176635,3445,3445,3445,3445,0
|
|
20240801,171100,82327176635,3445,3445,3445,3445,0
|
|
20240801,171000,82327176635,3445,3445,3445,3445,0
|
|
20240801,170900,82327176635,3445,3445,3445,3445,0
|
|
20240801,170800,82327176635,3445,3445,3445,3445,0
|
|
20240801,170700,82327176635,3445,3445,3445,3445,0
|
|
20240801,170600,82327176635,3445,3445,3445,3445,0
|
|
20240801,170500,82327176635,3445,3445,3445,3445,0
|
|
20240801,170400,82327176635,3445,3445,3445,3445,0
|
|
20240801,170300,82327176635,3445,3445,3445,3445,0
|
|
20240801,170200,82327176635,3445,3445,3445,3445,0
|
|
20240801,170100,82327176635,3445,3445,3445,3445,0
|
|
20240801,170000,82327176635,3445,3445,3445,3445,0
|
|
20240801,165900,82327176635,3445,3445,3445,3445,0
|
|
20240801,165800,82327176635,3445,3445,3445,3445,0
|
|
20240801,165700,82327176635,3445,3445,3445,3445,0
|
|
20240801,165600,82327176635,3445,3445,3445,3445,0
|
|
20240801,165500,82327176635,3445,3445,3445,3445,0
|
|
20240801,165400,82327176635,3445,3445,3445,3445,0
|
|
20240801,165300,82327176635,3445,3445,3445,3445,0
|
|
20240801,165200,82327176635,3445,3445,3445,3445,0
|
|
20240801,165100,82327176635,3445,3445,3445,3445,0
|
|
20240801,165000,82327176635,3445,3445,3445,3445,0
|
|
20240801,164900,82327176635,3445,3445,3445,3445,0
|
|
20240801,164800,82327176635,3445,3445,3445,3445,0
|
|
20240801,164700,82327176635,3445,3445,3445,3445,106667
|
|
20240801,164600,82327176635,3445,3445,3445,3445,0
|
|
20240801,164500,82327176635,3445,3445,3445,3445,0
|
|
20240801,164400,82327176635,3445,3445,3445,3445,0
|
|
20240801,164300,82327176635,3445,3445,3445,3445,0
|
|
20240801,164200,82327176635,3445,3445,3445,3445,0
|
|
20240801,164100,82327176635,3445,3445,3445,3445,0
|
|
20240801,164000,82327176635,3445,3445,3445,3445,0
|
|
20240801,163900,82327176635,3445,3445,3445,3445,0
|
|
20240801,163800,82327176635,3445,3445,3445,3445,0
|
|
20240801,163700,82327176635,3445,3445,3445,3445,0
|
|
20240801,163600,82327176635,3445,3445,3445,3445,0
|
|
20240801,163500,82327176635,3445,3445,3445,3445,0
|
|
20240801,163400,82327176635,3445,3445,3445,3445,0
|
|
20240801,163300,82327176635,3445,3445,3445,3445,0
|
|
20240801,163200,82327176635,3445,3445,3445,3445,0
|
|
20240801,163100,82327176635,3445,3445,3445,3445,0
|
|
20240801,163000,82327176635,3445,3445,3445,3445,0
|
|
20240801,162900,82327176635,3445,3445,3445,3445,0
|
|
20240801,162800,82327176635,3445,3445,3445,3445,0
|
|
20240801,162700,82327176635,3445,3445,3445,3445,0
|
|
20240801,162600,82327176635,3445,3445,3445,3445,0
|
|
20240801,162500,82327176635,3445,3445,3445,3445,0
|
|
20240801,162400,82327176635,3445,3445,3445,3445,0
|
|
20240801,162300,82327176635,3445,3445,3445,3445,0
|
|
20240801,162200,82327176635,3445,3445,3445,3445,0
|
|
20240801,162100,82327176635,3445,3445,3445,3445,0
|
|
20240801,162000,82327176635,3445,3445,3445,3445,0
|
|
20240801,161900,82327176635,3445,3445,3445,3445,0
|
|
20240801,161800,82327176635,3445,3445,3445,3445,0
|
|
20240801,161700,82327176635,3445,3445,3445,3445,106667
|
|
20240801,161600,82327176635,3445,3445,3445,3445,0
|
|
20240801,161500,82327176635,3445,3445,3445,3445,0
|
|
20240801,161400,82327176635,3445,3445,3445,3445,0
|
|
20240801,161300,82327176635,3445,3445,3445,3445,0
|
|
20240801,161200,82327176635,3445,3445,3445,3445,0
|
|
20240801,161100,82327176635,3445,3445,3445,3445,0
|
|
20240801,161000,82327176635,3445,3445,3445,3445,0
|
|
20240801,160900,82327176635,3445,3445,3445,3445,0
|
|
20240801,160800,82327176635,3445,3445,3445,3445,0
|
|
20240801,160700,82327176635,3445,3445,3445,3445,0
|
|
20240801,160600,82327176635,3445,3445,3445,3445,0
|
|
20240801,160500,82327176635,3445,3445,3445,3445,0
|
|
20240801,160400,82327176635,3445,3445,3445,3445,0
|
|
20240801,160300,82327176635,3445,3445,3445,3445,0
|
|
20240801,160200,82327176635,3445,3445,3445,3445,0
|
|
20240801,160100,82327176635,3445,3445,3445,3445,0
|
|
20240801,160000,82327176635,3445,3445,3445,3445,0
|
|
20240801,155900,82327176635,3445,3445,3445,3445,0
|
|
20240801,155800,82327176635,3445,3445,3445,3445,0
|
|
20240801,155700,82327176635,3445,3445,3445,3445,0
|
|
20240801,155600,82327176635,3445,3445,3445,3445,0
|
|
20240801,155500,82327176635,3445,3445,3445,3445,0
|
|
20240801,155400,82327176635,3445,3445,3445,3445,0
|
|
20240801,155300,82327176635,3445,3445,3445,3445,0
|
|
20240801,155200,82327176635,3445,3445,3445,3445,0
|
|
20240801,155100,82327176635,3445,3445,3445,3445,0
|
|
20240801,155000,82327176635,3445,3445,3445,3445,0
|
|
20240801,154900,82327176635,3445,3445,3445,3445,0
|
|
20240801,154800,82327176635,3445,3445,3445,3445,0
|
|
20240801,154700,82327176635,3445,3445,3445,3445,106667
|
|
20240801,154600,82327176635,3445,3445,3445,3445,0
|
|
20240801,154500,82327176635,3445,3445,3445,3445,0
|
|
20240801,154400,82327176635,3445,3445,3445,3445,0
|
|
20240801,154300,82327176635,3445,3445,3445,3445,0
|
|
20240801,154200,82327176635,3445,3445,3445,3445,0
|
|
20240801,154100,82327176635,3445,3445,3445,3445,0
|
|
20240801,154000,82327176635,3445,3445,3445,3445,0
|
|
20240801,153900,82327176635,3445,3445,3445,3445,0
|
|
20240801,153800,82327176635,3445,3445,3445,3445,0
|
|
20240801,153700,82327176635,3445,3445,3445,3445,0
|
|
20240801,153600,82327176635,3445,3445,3445,3445,0
|
|
20240801,153500,82327176635,3445,3445,3445,3445,0
|
|
20240801,153400,82327176635,3445,3445,3445,3445,0
|
|
20240801,153300,82327176635,3445,3445,3445,3445,0
|
|
20240801,153200,82327176635,3445,3445,3445,3445,0
|
|
20240801,153100,82327176635,3445,3445,3445,3445,0
|
|
20240801,153000,82327176635,3445,3445,3445,3445,106667
|
|
20240801,152900,81959708820,3445,3445,3445,3445,0
|
|
20240801,152800,81959708820,3445,3445,3445,3445,0
|
|
20240801,152700,81959708820,3445,3445,3445,3445,0
|
|
20240801,152600,81959708820,3445,3445,3445,3445,0
|
|
20240801,152500,81959708820,3445,3445,3445,3445,0
|
|
20240801,152400,81959708820,3445,3445,3445,3445,0
|
|
20240801,152300,81959708820,3445,3445,3445,3445,0
|
|
20240801,152200,81959708820,3445,3445,3445,3445,0
|
|
20240801,152100,81959708820,3445,3445,3445,3445,0
|
|
20240801,152000,81959708820,3445,3445,3445,3445,0
|
|
20240801,151900,81959708820,3445,3450,3455,3445,30725
|
|
20240801,151800,81853774080,3450,3445,3455,3445,16345
|
|
20240801,151700,81797374285,3450,3450,3455,3445,14432
|
|
20240801,151600,81747614415,3450,3450,3455,3445,19427
|
|
20240801,151500,81680571390,3450,3450,3455,3445,16007
|
|
20240801,151400,81625339735,3455,3450,3455,3445,19098
|
|
20240801,151300,81559439805,3445,3445,3450,3440,12153
|
|
20240801,151200,81517575485,3440,3440,3445,3435,12359
|
|
20240801,151100,81475032545,3440,3445,3445,3430,20311
|
|
20240801,151000,81405159535,3445,3445,3450,3440,13317
|
|
20240801,150900,81359272350,3445,3440,3450,3440,6544
|
|
20240801,150800,81336725440,3440,3435,3450,3435,28550
|
|
20240801,150700,81238429545,3435,3430,3440,3425,17705
|
|
20240801,150600,81177652820,3430,3430,3435,3425,21648
|
|
20240801,150500,81103422165,3435,3430,3435,3430,16346
|
|
20240801,150400,81047355375,3430,3435,3435,3430,15966
|
|
20240801,150300,80992582740,3435,3430,3435,3430,4286
|
|
20240801,150200,80977866995,3430,3435,3440,3430,5691
|
|
20240801,150100,80958323745,3435,3445,3445,3435,14983
|
|
20240801,150000,80906817735,3440,3445,3450,3440,7143
|
|
20240801,145900,80882220250,3445,3445,3450,3445,4950
|
|
20240801,145800,80865167240,3445,3450,3450,3440,18573
|
|
20240801,145700,80801178210,3450,3450,3455,3445,10332
|
|
20240801,145600,80765519240,3455,3445,3455,3445,4139
|
|
20240801,145500,80751244035,3450,3455,3455,3450,12351
|
|
20240801,145400,80708619040,3455,3450,3460,3450,15696
|
|
20240801,145300,80654386880,3450,3450,3455,3450,3980
|
|
20240801,145200,80640644765,3450,3445,3455,3445,34143
|
|
20240801,145100,80522935845,3445,3440,3450,3440,7806
|
|
20240801,145000,80496051575,3440,3440,3445,3435,11742
|
|
20240801,144900,80455658290,3440,3435,3445,3435,17098
|
|
20240801,144800,80396860885,3435,3430,3435,3430,7868
|
|
20240801,144700,80369851750,3430,3435,3435,3420,36762
|
|
20240801,144600,80243826395,3430,3435,3440,3430,4199
|
|
20240801,144500,80229414755,3435,3445,3445,3435,14968
|
|
20240801,144400,80177941055,3445,3445,3445,3440,7227
|
|
20240801,144300,80153046585,3445,3435,3445,3430,19738
|
|
20240801,144200,80085151540,3430,3415,3435,3415,37773
|
|
20240801,144100,79955761070,3420,3440,3440,3415,92772
|
|
20240801,144000,79637738485,3435,3440,3445,3435,19742
|
|
20240801,143900,79569859055,3440,3440,3445,3440,12897
|
|
20240801,143800,79525489845,3440,3440,3445,3440,5083
|
|
20240801,143700,79507984690,3445,3440,3450,3440,8206
|
|
20240801,143600,79479727205,3440,3440,3445,3440,22503
|
|
20240801,143500,79402294155,3440,3455,3455,3440,19275
|
|
20240801,143400,79335906370,3450,3450,3455,3450,23519
|
|
20240801,143300,79254763965,3455,3450,3455,3450,3084
|
|
20240801,143200,79244120590,3455,3455,3460,3455,5365
|
|
20240801,143100,79225584150,3455,3455,3460,3455,8805
|
|
20240801,143000,79195161265,3455,3455,3460,3455,3432
|
|
20240801,142900,79183295130,3460,3460,3460,3455,4969
|
|
20240801,142800,79166109015,3460,3450,3460,3450,7207
|
|
20240801,142700,79141208080,3450,3450,3455,3450,3427
|
|
20240801,142600,79129379760,3455,3455,3460,3450,4007
|
|
20240801,142500,79115535710,3455,3455,3460,3455,1387
|
|
20240801,142400,79110740020,3455,3460,3460,3450,4845
|
|
20240801,142300,79094000575,3455,3455,3460,3450,7471
|
|
20240801,142200,79068187205,3455,3455,3460,3455,979
|
|
20240801,142100,79064802720,3455,3455,3455,3450,3948
|
|
20240801,142000,79051162635,3450,3455,3455,3450,19734
|
|
20240801,141900,78983000760,3455,3455,3455,3455,5331
|
|
20240801,141800,78964582155,3455,3455,3460,3455,8199
|
|
20240801,141700,78936253905,3455,3455,3460,3455,4527
|
|
20240801,141600,78920607620,3455,3455,3460,3455,2414
|
|
20240801,141500,78912264170,3460,3455,3465,3455,1541
|
|
20240801,141400,78906932870,3460,3450,3460,3450,11524
|
|
20240801,141300,78867129595,3450,3455,3455,3450,8217
|
|
20240801,141200,78838748180,3450,3455,3455,3450,6508
|
|
20240801,141100,78816277080,3455,3460,3460,3450,10238
|
|
20240801,141000,78780901465,3455,3455,3460,3455,5727
|
|
20240801,140900,78761112945,3460,3465,3465,3455,11407
|
|
20240801,140800,78721647225,3460,3470,3470,3460,16718
|
|
20240801,140700,78663786665,3470,3460,3470,3455,8396
|
|
20240801,140600,78634749145,3460,3465,3470,3460,6428
|
|
20240801,140500,78612486215,3465,3470,3475,3465,3167
|
|
20240801,140400,78601510435,3470,3475,3475,3465,6305
|
|
20240801,140300,78579649675,3475,3475,3480,3475,14401
|
|
20240801,140200,78529600780,3475,3470,3475,3470,4533
|
|
20240801,140100,78513861005,3470,3475,3475,3460,4164
|
|
20240801,140000,78499430770,3475,3460,3475,3460,3309
|
|
20240801,135900,78487954235,3460,3460,3465,3460,3082
|
|
20240801,135800,78477279080,3465,3480,3480,3460,8356
|
|
20240801,135700,78448292805,3480,3480,3485,3475,8092
|
|
20240801,135600,78420140370,3475,3480,3480,3475,4599
|
|
20240801,135500,78404144405,3480,3470,3480,3470,14216
|
|
20240801,135400,78354704545,3475,3465,3475,3460,4696
|
|
20240801,135300,78338398495,3455,3460,3465,3455,10072
|
|
20240801,135200,78303584515,3455,3455,3460,3455,3115
|
|
20240801,135100,78292817100,3455,3460,3465,3455,5383
|
|
20240801,135000,78274200525,3465,3460,3470,3455,6431
|
|
20240801,134900,78251952545,3460,3470,3470,3455,6700
|
|
20240801,134800,78228771370,3470,3470,3470,3465,2694
|
|
20240801,134700,78219426120,3470,3465,3470,3465,4202
|
|
20240801,134600,78204852240,3460,3465,3465,3460,3244
|
|
20240801,134500,78193613735,3465,3470,3475,3460,12500
|
|
20240801,134400,78150298540,3470,3475,3475,3470,4321
|
|
20240801,134300,78135290920,3475,3475,3480,3475,6991
|
|
20240801,134200,78110993300,3480,3480,3485,3475,11230
|
|
20240801,134100,78071914950,3475,3480,3480,3475,7768
|
|
20240801,134000,78044906855,3480,3475,3480,3470,12671
|
|
20240801,133900,78000854105,3470,3465,3475,3460,9730
|
|
20240801,133800,77967122885,3465,3460,3465,3460,5515
|
|
20240801,133700,77948040670,3460,3460,3460,3450,6222
|
|
20240801,133600,77926538945,3460,3455,3460,3450,4091
|
|
20240801,133500,77912398915,3455,3450,3455,3450,1721
|
|
20240801,133400,77906453125,3450,3450,3455,3450,1724
|
|
20240801,133300,77900503660,3455,3450,3455,3450,3619
|
|
20240801,133200,77888006820,3455,3455,3455,3450,2245
|
|
20240801,133100,77880259735,3450,3455,3455,3450,2501
|
|
20240801,133000,77871629885,3455,3460,3460,3450,5284
|
|
20240801,132900,77853372935,3460,3460,3460,3455,2684
|
|
20240801,132800,77844086400,3460,3460,3465,3455,2345
|
|
20240801,132700,77835970905,3460,3455,3460,3450,2664
|
|
20240801,132600,77826767890,3455,3445,3455,3445,14727
|
|
20240801,132500,77775966050,3445,3445,3450,3440,27613
|
|
20240801,132400,77680849660,3450,3455,3455,3445,35797
|
|
20240801,132300,77557356275,3455,3455,3460,3450,39332
|
|
20240801,132200,77421563595,3460,3465,3465,3455,31438
|
|
20240801,132100,77312853490,3465,3465,3465,3460,5533
|
|
20240801,132000,77293704625,3460,3460,3465,3460,4147
|
|
20240801,131900,77279348565,3460,3465,3465,3460,6453
|
|
20240801,131800,77257017640,3460,3460,3465,3460,4608
|
|
20240801,131700,77241066840,3465,3465,3470,3460,19506
|
|
20240801,131600,77173553695,3465,3465,3470,3465,11076
|
|
20240801,131500,77135170080,3465,3465,3470,3465,12840
|
|
20240801,131400,77090673055,3470,3470,3470,3465,14065
|
|
20240801,131300,77041905890,3470,3475,3475,3465,31835
|
|
20240801,131200,76931441900,3475,3475,3480,3475,16545
|
|
20240801,131100,76873947270,3475,3480,3480,3475,1955
|
|
20240801,131000,76867152115,3480,3475,3480,3475,9891
|
|
20240801,130900,76832766190,3475,3480,3480,3475,20365
|
|
20240801,130800,76761996025,3475,3480,3485,3475,3867
|
|
20240801,130700,76748545170,3480,3480,3485,3480,5066
|
|
20240801,130600,76730915465,3480,3480,3485,3480,12910
|
|
20240801,130500,76685987980,3485,3485,3485,3480,2013
|
|
20240801,130400,76678982225,3480,3495,3495,3480,6433
|
|
20240801,130300,76656550570,3495,3485,3495,3480,8009
|
|
20240801,130200,76628632250,3485,3485,3485,3480,5455
|
|
20240801,130100,76609629740,3485,3480,3485,3480,3145
|
|
20240801,130000,76598683410,3485,3485,3485,3480,3884
|
|
20240801,125900,76585156840,3485,3480,3490,3480,16580
|
|
20240801,125800,76527436665,3480,3480,3485,3480,7832
|
|
20240801,125700,76500159350,3480,3495,3495,3480,26561
|
|
20240801,125600,76407518710,3500,3510,3510,3495,27417
|
|
20240801,125500,76311585295,3505,3510,3510,3505,23051
|
|
20240801,125400,76230761265,3505,3505,3510,3500,24031
|
|
20240801,125300,76146474930,3500,3500,3505,3500,15828
|
|
20240801,125200,76091032565,3505,3505,3510,3500,9110
|
|
20240801,125100,76059110790,3500,3500,3510,3500,16490
|
|
20240801,125000,76001342095,3505,3500,3510,3500,34672
|
|
20240801,124900,75879853610,3505,3500,3505,3495,13776
|
|
20240801,124800,75831629495,3495,3495,3500,3495,9914
|
|
20240801,124700,75796936045,3500,3490,3500,3490,20368
|
|
20240801,124600,75725703395,3495,3495,3495,3490,3631
|
|
20240801,124500,75713019690,3490,3485,3495,3485,4663
|
|
20240801,124400,75696744430,3490,3485,3490,3480,6803
|
|
20240801,124300,75673045730,3485,3475,3485,3475,23838
|
|
20240801,124200,75590177195,3475,3475,3480,3470,9974
|
|
20240801,124100,75555527650,3475,3480,3480,3475,2694
|
|
20240801,124000,75546164290,3480,3475,3480,3475,2532
|
|
20240801,123900,75537365305,3475,3475,3480,3475,8683
|
|
20240801,123800,75507188890,3475,3480,3480,3475,19081
|
|
20240801,123700,75440838415,3485,3480,3485,3480,5624
|
|
20240801,123600,75421265395,3480,3485,3485,3480,2319
|
|
20240801,123500,75413193640,3485,3485,3485,3480,8900
|
|
20240801,123400,75382219610,3485,3485,3485,3480,4720
|
|
20240801,123300,75365780875,3485,3480,3485,3480,3103
|
|
20240801,123200,75354973185,3485,3485,3485,3480,3324
|
|
20240801,123100,75343404045,3485,3490,3490,3485,3528
|
|
20240801,123000,75331107430,3490,3490,3490,3485,2744
|
|
20240801,122900,75321538975,3490,3485,3490,3480,3146
|
|
20240801,122800,75310577005,3485,3480,3485,3480,6378
|
|
20240801,122700,75288353480,3480,3485,3485,3480,2317
|
|
20240801,122600,75280286980,3485,3480,3485,3475,12322
|
|
20240801,122500,75237435435,3480,3485,3485,3475,13474
|
|
20240801,122400,75190560455,3485,3485,3485,3480,1357
|
|
20240801,122300,75185834485,3480,3480,3485,3480,7236
|
|
20240801,122200,75160639000,3480,3480,3485,3475,13368
|
|
20240801,122100,75114119040,3485,3490,3490,3485,2686
|
|
20240801,122000,75104755365,3485,3490,3490,3485,2301
|
|
20240801,121900,75096734545,3490,3480,3490,3480,6990
|
|
20240801,121800,75072372305,3480,3485,3490,3480,7221
|
|
20240801,121700,75047223595,3485,3495,3495,3485,19714
|
|
20240801,121600,74978436210,3500,3505,3505,3495,17392
|
|
20240801,121500,74917558090,3505,3500,3505,3500,3683
|
|
20240801,121400,74904657070,3500,3505,3505,3500,3453
|
|
20240801,121300,74892561890,3500,3505,3505,3500,7796
|
|
20240801,121200,74865241600,3505,3505,3505,3495,19397
|
|
20240801,121100,74797311145,3505,3500,3505,3495,18050
|
|
20240801,121000,74734086075,3505,3510,3510,3505,10439
|
|
20240801,120900,74697471320,3510,3505,3510,3500,14425
|
|
20240801,120800,74646923990,3505,3500,3505,3500,11613
|
|
20240801,120700,74606241775,3500,3495,3505,3490,20749
|
|
20240801,120600,74533643575,3495,3490,3495,3485,10931
|
|
20240801,120500,74495494635,3490,3500,3500,3490,6555
|
|
20240801,120400,74472600715,3495,3500,3500,3490,2469
|
|
20240801,120300,74463969065,3500,3490,3500,3490,4527
|
|
20240801,120200,74448147360,3495,3495,3495,3490,16292
|
|
20240801,120100,74391242695,3490,3500,3500,3490,11208
|
|
20240801,120000,74352097070,3500,3495,3505,3495,6554
|
|
20240801,115900,74329161375,3500,3505,3505,3495,25618
|
|
20240801,115800,74239519665,3500,3500,3505,3495,15198
|
|
20240801,115700,74186308805,3495,3495,3500,3490,15105
|
|
20240801,115600,74133470580,3495,3485,3495,3485,15642
|
|
20240801,115500,74078858745,3485,3480,3490,3480,9029
|
|
20240801,115400,74047402480,3480,3480,3485,3480,6817
|
|
20240801,115300,74023679295,3480,3475,3480,3475,3985
|
|
20240801,115200,74009817250,3475,3480,3480,3475,16473
|
|
20240801,115100,73952571480,3475,3480,3485,3475,6891
|
|
20240801,115000,73928608750,3480,3480,3485,3480,1875
|
|
20240801,114900,73922079395,3485,3485,3485,3480,9680
|
|
20240801,114800,73888390475,3485,3485,3490,3485,4984
|
|
20240801,114700,73871013235,3485,3490,3490,3480,7593
|
|
20240801,114600,73844548530,3490,3495,3495,3490,8309
|
|
20240801,114500,73815544240,3495,3495,3500,3490,3523
|
|
20240801,114400,73803232810,3490,3490,3495,3490,8249
|
|
20240801,114300,73774403500,3495,3490,3495,3485,7927
|
|
20240801,114200,73746731470,3490,3480,3490,3480,3943
|
|
20240801,114100,73733000705,3485,3475,3485,3475,5035
|
|
20240801,114000,73715478495,3475,3480,3480,3475,7213
|
|
20240801,113900,73690411100,3475,3480,3485,3475,10803
|
|
20240801,113800,73652837675,3485,3480,3485,3470,13576
|
|
20240801,113700,73605641650,3480,3485,3485,3475,23972
|
|
20240801,113600,73522254180,3485,3485,3485,3480,14709
|
|
20240801,113500,73471035820,3485,3500,3500,3485,26535
|
|
20240801,113400,73378454435,3500,3490,3500,3485,16017
|
|
20240801,113300,73322512885,3490,3480,3490,3480,9467
|
|
20240801,113200,73289507850,3480,3480,3495,3480,36521
|
|
20240801,113100,73162233160,3480,3505,3505,3475,89136
|
|
20240801,113000,72851019675,3505,3525,3525,3500,142285
|
|
20240801,112900,72351022920,3520,3510,3525,3510,91981
|
|
20240801,112800,72027444285,3515,3505,3515,3505,47183
|
|
20240801,112700,71861847945,3510,3500,3510,3500,83798
|
|
20240801,112600,71567896920,3505,3495,3505,3490,48680
|
|
20240801,112500,71397583910,3490,3485,3495,3480,36260
|
|
20240801,112400,71271012535,3480,3470,3485,3465,12687
|
|
20240801,112300,71226878990,3465,3465,3470,3465,21221
|
|
20240801,112200,71153280365,3465,3465,3470,3460,19477
|
|
20240801,112100,71085793070,3465,3470,3470,3465,9764
|
|
20240801,112000,71051951165,3465,3470,3470,3465,4469
|
|
20240801,111900,71036464305,3470,3470,3470,3460,18403
|
|
20240801,111800,70972722555,3470,3475,3480,3470,11249
|
|
20240801,111700,70933653080,3480,3485,3485,3475,13042
|
|
20240801,111600,70888265205,3485,3480,3485,3480,12666
|
|
20240801,111500,70844141710,3485,3485,3490,3480,5307
|
|
20240801,111400,70825655290,3485,3475,3490,3475,5389
|
|
20240801,111300,70806889560,3480,3490,3490,3475,1381
|
|
20240801,111200,70802079775,3490,3480,3490,3475,6109
|
|
20240801,111100,70780810515,3480,3475,3480,3475,11511
|
|
20240801,111000,70740798710,3475,3480,3480,3470,17459
|
|
20240801,110900,70680172120,3475,3475,3480,3470,13058
|
|
20240801,110800,70634822565,3475,3470,3475,3465,30086
|
|
20240801,110700,70530522980,3470,3470,3475,3465,19607
|
|
20240801,110600,70462498295,3475,3470,3475,3470,6583
|
|
20240801,110500,70439649215,3470,3480,3480,3470,21945
|
|
20240801,110400,70363396815,3480,3475,3490,3475,24061
|
|
20240801,110300,70279684985,3480,3490,3495,3475,41650
|
|
20240801,110200,70134715655,3495,3495,3500,3485,32462
|
|
20240801,110100,70021402975,3495,3505,3505,3495,26491
|
|
20240801,110000,69928672900,3500,3490,3505,3490,17457
|
|
20240801,105900,69867610050,3490,3480,3495,3480,35233
|
|
20240801,105800,69744770160,3480,3500,3505,3480,40575
|
|
20240801,105700,69603119375,3500,3505,3510,3495,107101
|
|
20240801,105600,69227956655,3505,3495,3510,3495,141075
|
|
20240801,105500,68733433370,3500,3475,3500,3470,122800
|
|
20240801,105400,68304645145,3475,3480,3480,3470,35418
|
|
20240801,105300,68181584360,3480,3480,3485,3475,36439
|
|
20240801,105200,68054787460,3485,3480,3485,3480,33012
|
|
20240801,105100,67939823705,3485,3485,3490,3480,43360
|
|
20240801,105000,67788750175,3485,3480,3490,3480,47564
|
|
20240801,104900,67623050755,3485,3495,3495,3480,139366
|
|
20240801,104800,67136763475,3490,3480,3495,3480,146482
|
|
20240801,104700,66625688445,3485,3465,3485,3465,134254
|
|
20240801,104600,66159100680,3470,3455,3470,3455,51557
|
|
20240801,104500,65980509135,3460,3460,3460,3455,29641
|
|
20240801,104400,65877957810,3455,3450,3460,3450,17822
|
|
20240801,104300,65816385755,3455,3450,3455,3450,18173
|
|
20240801,104200,65753661210,3455,3455,3460,3450,39305
|
|
20240801,104100,65617875125,3450,3455,3455,3450,14452
|
|
20240801,104000,65567960995,3450,3450,3455,3445,16347
|
|
20240801,103900,65511576410,3445,3450,3455,3445,10513
|
|
20240801,103800,65475312000,3445,3445,3450,3445,24632
|
|
20240801,103700,65390376510,3450,3450,3455,3445,23757
|
|
20240801,103600,65308429375,3445,3450,3450,3440,8874
|
|
20240801,103500,65277861625,3445,3445,3450,3440,15936
|
|
20240801,103400,65222988945,3450,3440,3450,3435,26470
|
|
20240801,103300,65131887940,3440,3445,3450,3435,27951
|
|
20240801,103200,65035752055,3440,3445,3455,3440,31995
|
|
20240801,103100,64925513950,3440,3455,3455,3435,77688
|
|
20240801,103000,64657799405,3450,3455,3455,3450,25421
|
|
20240801,102900,64569990550,3455,3455,3455,3450,59004
|
|
20240801,102800,64366145770,3450,3450,3455,3445,54068
|
|
20240801,102700,64179619065,3445,3435,3450,3430,30184
|
|
20240801,102600,64075799480,3435,3420,3435,3420,15314
|
|
20240801,102500,64023229595,3430,3430,3435,3415,98707
|
|
20240801,102400,63685343535,3430,3435,3440,3430,27918
|
|
20240801,102300,63589506215,3435,3440,3440,3430,28608
|
|
20240801,102200,63491260375,3440,3445,3450,3435,59243
|
|
20240801,102100,63287379325,3450,3445,3455,3440,21364
|
|
20240801,102000,63213704260,3445,3440,3450,3440,27104
|
|
20240801,101900,63120342980,3445,3445,3445,3430,67422
|
|
20240801,101800,62888604325,3445,3450,3450,3440,29344
|
|
20240801,101700,62787482830,3450,3460,3460,3445,38011
|
|
20240801,101600,62656312310,3455,3450,3460,3445,32922
|
|
20240801,101500,62542624830,3450,3450,3455,3435,168185
|
|
20240801,101400,61963481850,3450,3465,3465,3450,96094
|
|
20240801,101300,61631294285,3465,3465,3470,3460,12742
|
|
20240801,101200,61587145075,3465,3470,3470,3460,28266
|
|
20240801,101100,61489193765,3470,3465,3470,3460,19730
|
|
20240801,101000,61420819215,3460,3465,3470,3460,34332
|
|
20240801,100900,61301889880,3470,3470,3480,3465,25016
|
|
20240801,100800,61214981845,3480,3470,3480,3465,47818
|
|
20240801,100700,61049016480,3470,3465,3475,3465,44519
|
|
20240801,100600,60894583805,3465,3480,3480,3465,30319
|
|
20240801,100500,60789358175,3475,3475,3480,3470,32238
|
|
20240801,100400,60677342045,3480,3465,3480,3465,60919
|
|
20240801,100300,60465896160,3465,3475,3475,3465,141380
|
|
20240801,100200,59975757140,3470,3480,3485,3470,87023
|
|
20240801,100100,59673257555,3480,3485,3495,3470,208125
|
|
20240801,100000,58949730660,3485,3505,3510,3480,161016
|
|
20240801,095900,58387586040,3505,3505,3510,3500,23974
|
|
20240801,095800,58303581050,3500,3510,3515,3500,42274
|
|
20240801,095700,58155294285,3510,3510,3520,3505,31755
|
|
20240801,095600,58043792640,3510,3510,3510,3505,28405
|
|
20240801,095500,57944199600,3505,3505,3510,3500,83843
|
|
20240801,095400,57650243735,3505,3525,3525,3500,135709
|
|
20240801,095300,57173674165,3525,3520,3525,3515,26703
|
|
20240801,095200,57079668970,3525,3515,3535,3515,61693
|
|
20240801,095100,56862132970,3515,3520,3520,3515,29985
|
|
20240801,095000,56756693100,3520,3525,3530,3510,61504
|
|
20240801,094900,56540298915,3530,3540,3540,3525,67324
|
|
20240801,094800,56302278830,3540,3535,3540,3530,45552
|
|
20240801,094700,56141311910,3530,3545,3555,3530,186339
|
|
20240801,094600,55480851045,3545,3525,3545,3525,134054
|
|
20240801,094500,55006676835,3525,3535,3535,3525,103588
|
|
20240801,094400,54640927185,3530,3520,3535,3515,66126
|
|
20240801,094300,54407793045,3520,3510,3525,3510,106412
|
|
20240801,094200,54033273640,3515,3505,3515,3495,119733
|
|
20240801,094100,53614159285,3500,3510,3510,3500,103696
|
|
20240801,094000,53251011915,3505,3520,3520,3505,34742
|
|
20240801,093900,53129008350,3515,3500,3525,3500,130614
|
|
20240801,093800,52670352035,3500,3515,3515,3500,139942
|
|
20240801,093700,52179838910,3515,3515,3520,3510,51651
|
|
20240801,093600,51998429525,3510,3530,3530,3505,144116
|
|
20240801,093500,51491724755,3530,3530,3530,3520,53201
|
|
20240801,093400,51304259720,3530,3525,3530,3515,70986
|
|
20240801,093300,51054313410,3525,3520,3530,3515,92831
|
|
20240801,093200,50727051290,3520,3515,3525,3515,76486
|
|
20240801,093100,50457882410,3520,3510,3520,3505,119565
|
|
20240801,093000,50038135970,3510,3525,3540,3510,128740
|
|
20240801,092900,49584102225,3520,3530,3530,3510,239994
|
|
20240801,092800,48739654110,3530,3525,3535,3520,132775
|
|
20240801,092700,48271177115,3530,3540,3545,3515,310670
|
|
20240801,092600,47174928305,3545,3555,3560,3540,264938
|
|
20240801,092500,46234774645,3555,3570,3575,3555,147207
|
|
20240801,092400,45709995955,3565,3580,3585,3565,124532
|
|
20240801,092300,45264855840,3580,3560,3590,3550,325885
|
|
20240801,092200,44100887010,3555,3560,3570,3550,213016
|
|
20240801,092100,43342931495,3560,3615,3620,3535,804498
|
|
20240801,092000,40470204170,3620,3610,3620,3610,118397
|
|
20240801,091900,40042060090,3615,3610,3625,3600,197831
|
|
20240801,091800,39328208400,3610,3640,3640,3600,281012
|
|
20240801,091700,38311807530,3635,3635,3645,3615,170182
|
|
20240801,091600,37694077240,3635,3625,3645,3610,334632
|
|
20240801,091500,36478543125,3625,3605,3630,3600,236083
|
|
20240801,091400,35625019215,3600,3645,3645,3600,306118
|
|
20240801,091300,34517690555,3645,3640,3645,3605,287668
|
|
20240801,091200,33475401540,3640,3645,3645,3615,316726
|
|
20240801,091100,32326137865,3645,3650,3670,3620,591645
|
|
20240801,091000,30171183215,3655,3715,3730,3640,685455
|
|
20240801,090900,27660774070,3715,3685,3780,3615,1630253
|
|
20240801,090800,21620975625,3680,3635,3740,3630,1433409
|
|
20240801,090700,16334971835,3630,3645,3655,3595,545287
|
|
20240801,090600,14361734225,3645,3675,3700,3585,1333801
|
|
20240801,090500,9473907535,3670,3640,3690,3615,1049733
|
|
20240801,090400,5644805685,3640,3640,3640,3640,0
|
|
20240801,090300,5644805685,3640,3585,3640,3570,275974
|
|
20240801,090200,4646886545,3590,3385,3600,3380,715052
|
|
20240801,090100,2150334240,3390,3385,3420,3340,311487
|
|
20240801,090000,1098927895,3390,3310,3390,3290,329957
|