644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194100,21352550640,5500,5500,5500,5500,18583
|
|
20240802,194000,21352550640,5500,5500,5500,5500,0
|
|
20240802,193900,21352550640,5500,5500,5500,5500,0
|
|
20240802,193800,21352550640,5500,5500,5500,5500,0
|
|
20240802,193700,21352550640,5500,5500,5500,5500,0
|
|
20240802,193600,21352550640,5500,5500,5500,5500,0
|
|
20240802,193500,21352550640,5500,5500,5500,5500,0
|
|
20240802,193400,21352550640,5500,5500,5500,5500,0
|
|
20240802,193300,21352550640,5500,5500,5500,5500,0
|
|
20240802,193200,21352550640,5500,5500,5500,5500,0
|
|
20240802,193100,21352550640,5500,5500,5500,5500,0
|
|
20240802,193000,21352550640,5500,5500,5500,5500,0
|
|
20240802,192900,21352550640,5500,5500,5500,5500,0
|
|
20240802,192800,21352550640,5500,5500,5500,5500,0
|
|
20240802,192700,21352550640,5500,5500,5500,5500,0
|
|
20240802,192600,21352550640,5500,5500,5500,5500,0
|
|
20240802,192500,21352550640,5500,5500,5500,5500,0
|
|
20240802,192400,21352550640,5500,5500,5500,5500,0
|
|
20240802,192300,21352550640,5500,5500,5500,5500,0
|
|
20240802,192200,21352550640,5500,5500,5500,5500,0
|
|
20240802,192100,21352550640,5500,5500,5500,5500,0
|
|
20240802,192000,21352550640,5500,5500,5500,5500,0
|
|
20240802,191900,21352550640,5500,5500,5500,5500,0
|
|
20240802,191800,21352550640,5500,5500,5500,5500,0
|
|
20240802,191700,21352550640,5500,5500,5500,5500,0
|
|
20240802,191600,21352550640,5500,5500,5500,5500,0
|
|
20240802,191500,21352550640,5500,5500,5500,5500,0
|
|
20240802,191400,21352550640,5500,5500,5500,5500,0
|
|
20240802,191300,21352550640,5500,5500,5500,5500,0
|
|
20240802,191200,21352550640,5500,5500,5500,5500,0
|
|
20240802,191100,21352550640,5500,5500,5500,5500,18583
|
|
20240802,191000,21352550640,5500,5500,5500,5500,0
|
|
20240802,190900,21352550640,5500,5500,5500,5500,0
|
|
20240802,190800,21352550640,5500,5500,5500,5500,0
|
|
20240802,190700,21352550640,5500,5500,5500,5500,0
|
|
20240802,190600,21352550640,5500,5500,5500,5500,0
|
|
20240802,190500,21352550640,5500,5500,5500,5500,0
|
|
20240802,190400,21352550640,5500,5500,5500,5500,0
|
|
20240802,190300,21352550640,5500,5500,5500,5500,0
|
|
20240802,190200,21352550640,5500,5500,5500,5500,0
|
|
20240802,190100,21352550640,5500,5500,5500,5500,0
|
|
20240802,190000,21352550640,5500,5500,5500,5500,0
|
|
20240802,185900,21352550640,5500,5500,5500,5500,0
|
|
20240802,185800,21352550640,5500,5500,5500,5500,0
|
|
20240802,185700,21352550640,5500,5500,5500,5500,0
|
|
20240802,185600,21352550640,5500,5500,5500,5500,0
|
|
20240802,185500,21352550640,5500,5500,5500,5500,0
|
|
20240802,185400,21352550640,5500,5500,5500,5500,0
|
|
20240802,185300,21352550640,5500,5500,5500,5500,0
|
|
20240802,185200,21352550640,5500,5500,5500,5500,0
|
|
20240802,185100,21352550640,5500,5500,5500,5500,0
|
|
20240802,185000,21352550640,5500,5500,5500,5500,0
|
|
20240802,184900,21352550640,5500,5500,5500,5500,0
|
|
20240802,184800,21352550640,5500,5500,5500,5500,0
|
|
20240802,184700,21352550640,5500,5500,5500,5500,0
|
|
20240802,184600,21352550640,5500,5500,5500,5500,0
|
|
20240802,184500,21352550640,5500,5500,5500,5500,0
|
|
20240802,184400,21352550640,5500,5500,5500,5500,0
|
|
20240802,184300,21352550640,5500,5500,5500,5500,0
|
|
20240802,184200,21352550640,5500,5500,5500,5500,0
|
|
20240802,184100,21352550640,5500,5500,5500,5500,18583
|
|
20240802,184000,21352550640,5500,5500,5500,5500,0
|
|
20240802,183900,21352550640,5500,5500,5500,5500,0
|
|
20240802,183800,21352550640,5500,5500,5500,5500,0
|
|
20240802,183700,21352550640,5500,5500,5500,5500,0
|
|
20240802,183600,21352550640,5500,5500,5500,5500,0
|
|
20240802,183500,21352550640,5500,5500,5500,5500,0
|
|
20240802,183400,21352550640,5500,5500,5500,5500,0
|
|
20240802,183300,21352550640,5500,5500,5500,5500,0
|
|
20240802,183200,21352550640,5500,5500,5500,5500,0
|
|
20240802,183100,21352550640,5500,5500,5500,5500,0
|
|
20240802,183000,21352550640,5500,5500,5500,5500,0
|
|
20240802,182900,21352550640,5500,5500,5500,5500,0
|
|
20240802,182800,21352550640,5500,5500,5500,5500,0
|
|
20240802,182700,21352550640,5500,5500,5500,5500,0
|
|
20240802,182600,21352550640,5500,5500,5500,5500,0
|
|
20240802,182500,21352550640,5500,5500,5500,5500,0
|
|
20240802,182400,21352550640,5500,5500,5500,5500,0
|
|
20240802,182300,21352550640,5500,5500,5500,5500,0
|
|
20240802,182200,21352550640,5500,5500,5500,5500,0
|
|
20240802,182100,21352550640,5500,5500,5500,5500,0
|
|
20240802,182000,21352550640,5500,5500,5500,5500,0
|
|
20240802,181900,21352550640,5500,5500,5500,5500,0
|
|
20240802,181800,21352550640,5500,5500,5500,5500,0
|
|
20240802,181700,21352550640,5500,5500,5500,5500,0
|
|
20240802,181600,21352550640,5500,5500,5500,5500,0
|
|
20240802,181500,21352550640,5500,5500,5500,5500,0
|
|
20240802,181400,21352550640,5500,5500,5500,5500,0
|
|
20240802,181300,21352550640,5500,5500,5500,5500,0
|
|
20240802,181200,21352550640,5500,5500,5500,5500,0
|
|
20240802,181100,21352550640,5500,5500,5500,5500,18583
|
|
20240802,181000,21352550640,5500,5500,5500,5500,0
|
|
20240802,180900,21352550640,5500,5500,5500,5500,0
|
|
20240802,180800,21352550640,5500,5500,5500,5500,0
|
|
20240802,180700,21352550640,5500,5500,5500,5500,0
|
|
20240802,180600,21352550640,5500,5500,5500,5500,0
|
|
20240802,180500,21352550640,5500,5500,5500,5500,0
|
|
20240802,180400,21352550640,5500,5500,5500,5500,0
|
|
20240802,180300,21352550640,5500,5500,5500,5500,0
|
|
20240802,180200,21352550640,5500,5500,5500,5500,0
|
|
20240802,180100,21352550640,5500,5500,5500,5500,0
|
|
20240802,180000,21352550640,5500,5500,5500,5500,0
|
|
20240802,175900,21352550640,5500,5500,5500,5500,0
|
|
20240802,175800,21352550640,5500,5500,5500,5500,0
|
|
20240802,175700,21352550640,5500,5500,5500,5500,0
|
|
20240802,175600,21352550640,5500,5500,5500,5500,0
|
|
20240802,175500,21352550640,5500,5500,5500,5500,0
|
|
20240802,175400,21352550640,5500,5500,5500,5500,0
|
|
20240802,175300,21352550640,5500,5500,5500,5500,0
|
|
20240802,175200,21352550640,5500,5500,5500,5500,0
|
|
20240802,175100,21352550640,5500,5500,5500,5500,0
|
|
20240802,175000,21352550640,5500,5500,5500,5500,0
|
|
20240802,174900,21352550640,5500,5500,5500,5500,0
|
|
20240802,174800,21352550640,5500,5500,5500,5500,0
|
|
20240802,174700,21352550640,5500,5500,5500,5500,0
|
|
20240802,174600,21352550640,5500,5500,5500,5500,0
|
|
20240802,174500,21352550640,5500,5500,5500,5500,0
|
|
20240802,174400,21352550640,5500,5500,5500,5500,0
|
|
20240802,174300,21352550640,5500,5500,5500,5500,0
|
|
20240802,174200,21352550640,5500,5500,5500,5500,0
|
|
20240802,174100,21352550640,5500,5500,5500,5500,18583
|
|
20240802,174000,21352550640,5500,5500,5500,5500,0
|
|
20240802,173900,21352550640,5500,5500,5500,5500,0
|
|
20240802,173800,21352550640,5500,5500,5500,5500,0
|
|
20240802,173700,21352550640,5500,5500,5500,5500,0
|
|
20240802,173600,21352550640,5500,5500,5500,5500,0
|
|
20240802,173500,21352550640,5500,5500,5500,5500,0
|
|
20240802,173400,21352550640,5500,5500,5500,5500,0
|
|
20240802,173300,21352550640,5500,5500,5500,5500,0
|
|
20240802,173200,21352550640,5500,5500,5500,5500,0
|
|
20240802,173100,21352550640,5500,5500,5500,5500,0
|
|
20240802,173000,21352550640,5500,5500,5500,5500,0
|
|
20240802,172900,21352550640,5500,5500,5500,5500,0
|
|
20240802,172800,21352550640,5500,5500,5500,5500,0
|
|
20240802,172700,21352550640,5500,5500,5500,5500,0
|
|
20240802,172600,21352550640,5500,5500,5500,5500,0
|
|
20240802,172500,21352550640,5500,5500,5500,5500,0
|
|
20240802,172400,21352550640,5500,5500,5500,5500,0
|
|
20240802,172300,21352550640,5500,5500,5500,5500,0
|
|
20240802,172200,21352550640,5500,5500,5500,5500,0
|
|
20240802,172100,21352550640,5500,5500,5500,5500,0
|
|
20240802,172000,21352550640,5500,5500,5500,5500,0
|
|
20240802,171900,21352550640,5500,5500,5500,5500,0
|
|
20240802,171800,21352550640,5500,5500,5500,5500,0
|
|
20240802,171700,21352550640,5500,5500,5500,5500,0
|
|
20240802,171600,21352550640,5500,5500,5500,5500,0
|
|
20240802,171500,21352550640,5500,5500,5500,5500,0
|
|
20240802,171400,21352550640,5500,5500,5500,5500,0
|
|
20240802,171300,21352550640,5500,5500,5500,5500,0
|
|
20240802,171200,21352550640,5500,5500,5500,5500,0
|
|
20240802,171100,21352550640,5500,5500,5500,5500,18583
|
|
20240802,171000,21352550640,5500,5500,5500,5500,0
|
|
20240802,170900,21352550640,5500,5500,5500,5500,0
|
|
20240802,170800,21352550640,5500,5500,5500,5500,0
|
|
20240802,170700,21352550640,5500,5500,5500,5500,0
|
|
20240802,170600,21352550640,5500,5500,5500,5500,0
|
|
20240802,170500,21352550640,5500,5500,5500,5500,0
|
|
20240802,170400,21352550640,5500,5500,5500,5500,0
|
|
20240802,170300,21352550640,5500,5500,5500,5500,0
|
|
20240802,170200,21352550640,5500,5500,5500,5500,0
|
|
20240802,170100,21352550640,5500,5500,5500,5500,0
|
|
20240802,170000,21352550640,5500,5500,5500,5500,0
|
|
20240802,165900,21352550640,5500,5500,5500,5500,0
|
|
20240802,165800,21352550640,5500,5500,5500,5500,0
|
|
20240802,165700,21352550640,5500,5500,5500,5500,0
|
|
20240802,165600,21352550640,5500,5500,5500,5500,0
|
|
20240802,165500,21352550640,5500,5500,5500,5500,0
|
|
20240802,165400,21352550640,5500,5500,5500,5500,0
|
|
20240802,165300,21352550640,5500,5500,5500,5500,0
|
|
20240802,165200,21352550640,5500,5500,5500,5500,0
|
|
20240802,165100,21352550640,5500,5500,5500,5500,0
|
|
20240802,165000,21352550640,5500,5500,5500,5500,0
|
|
20240802,164900,21352550640,5500,5500,5500,5500,0
|
|
20240802,164800,21352550640,5500,5500,5500,5500,0
|
|
20240802,164700,21352550640,5500,5500,5500,5500,0
|
|
20240802,164600,21352550640,5500,5500,5500,5500,0
|
|
20240802,164500,21352550640,5500,5500,5500,5500,0
|
|
20240802,164400,21352550640,5500,5500,5500,5500,0
|
|
20240802,164300,21352550640,5500,5500,5500,5500,0
|
|
20240802,164200,21352550640,5500,5500,5500,5500,0
|
|
20240802,164100,21352550640,5500,5500,5500,5500,18583
|
|
20240802,164000,21352550640,5500,5500,5500,5500,0
|
|
20240802,163900,21352550640,5500,5500,5500,5500,0
|
|
20240802,163800,21352550640,5500,5500,5500,5500,0
|
|
20240802,163700,21352550640,5500,5500,5500,5500,0
|
|
20240802,163600,21352550640,5500,5500,5500,5500,0
|
|
20240802,163500,21352550640,5500,5500,5500,5500,0
|
|
20240802,163400,21352550640,5500,5500,5500,5500,0
|
|
20240802,163300,21352550640,5500,5500,5500,5500,0
|
|
20240802,163200,21352550640,5500,5500,5500,5500,0
|
|
20240802,163100,21352550640,5500,5500,5500,5500,0
|
|
20240802,163000,21352550640,5500,5500,5500,5500,0
|
|
20240802,162900,21352550640,5500,5500,5500,5500,0
|
|
20240802,162800,21352550640,5500,5500,5500,5500,0
|
|
20240802,162700,21352550640,5500,5500,5500,5500,0
|
|
20240802,162600,21352550640,5500,5500,5500,5500,0
|
|
20240802,162500,21352550640,5500,5500,5500,5500,0
|
|
20240802,162400,21352550640,5500,5500,5500,5500,0
|
|
20240802,162300,21352550640,5500,5500,5500,5500,0
|
|
20240802,162200,21352550640,5500,5500,5500,5500,0
|
|
20240802,162100,21352550640,5500,5500,5500,5500,0
|
|
20240802,162000,21352550640,5500,5500,5500,5500,0
|
|
20240802,161900,21352550640,5500,5500,5500,5500,0
|
|
20240802,161800,21352550640,5500,5500,5500,5500,0
|
|
20240802,161700,21352550640,5500,5500,5500,5500,0
|
|
20240802,161600,21352550640,5500,5500,5500,5500,0
|
|
20240802,161500,21352550640,5500,5500,5500,5500,0
|
|
20240802,161400,21352550640,5500,5500,5500,5500,0
|
|
20240802,161300,21352550640,5500,5500,5500,5500,0
|
|
20240802,161200,21352550640,5500,5500,5500,5500,0
|
|
20240802,161100,21352550640,5500,5500,5500,5500,18583
|
|
20240802,161000,21352550640,5500,5500,5500,5500,0
|
|
20240802,160900,21352550640,5500,5500,5500,5500,0
|
|
20240802,160800,21352550640,5500,5500,5500,5500,0
|
|
20240802,160700,21352550640,5500,5500,5500,5500,0
|
|
20240802,160600,21352550640,5500,5500,5500,5500,0
|
|
20240802,160500,21352550640,5500,5500,5500,5500,0
|
|
20240802,160400,21352550640,5500,5500,5500,5500,0
|
|
20240802,160300,21352550640,5500,5500,5500,5500,0
|
|
20240802,160200,21352550640,5500,5500,5500,5500,0
|
|
20240802,160100,21352550640,5500,5500,5500,5500,0
|
|
20240802,160000,21352550640,5500,5500,5500,5500,0
|
|
20240802,155900,21352550640,5500,5500,5500,5500,0
|
|
20240802,155800,21352550640,5500,5500,5500,5500,0
|
|
20240802,155700,21352550640,5500,5500,5500,5500,0
|
|
20240802,155600,21352550640,5500,5500,5500,5500,0
|
|
20240802,155500,21352550640,5500,5500,5500,5500,0
|
|
20240802,155400,21352550640,5500,5500,5500,5500,0
|
|
20240802,155300,21352550640,5500,5500,5500,5500,0
|
|
20240802,155200,21352550640,5500,5500,5500,5500,0
|
|
20240802,155100,21352550640,5500,5500,5500,5500,0
|
|
20240802,155000,21352550640,5500,5500,5500,5500,0
|
|
20240802,154900,21352550640,5500,5500,5500,5500,0
|
|
20240802,154800,21352550640,5500,5500,5500,5500,0
|
|
20240802,154700,21352550640,5500,5500,5500,5500,0
|
|
20240802,154600,21352550640,5500,5500,5500,5500,0
|
|
20240802,154500,21352550640,5500,5500,5500,5500,0
|
|
20240802,154400,21352550640,5500,5500,5500,5500,0
|
|
20240802,154300,21352550640,5500,5500,5500,5500,0
|
|
20240802,154200,21352550640,5500,5500,5500,5500,0
|
|
20240802,154100,21352550640,5500,5500,5500,5500,18583
|
|
20240802,154000,21352550640,5500,5500,5500,5500,0
|
|
20240802,153900,21352550640,5500,5500,5500,5500,0
|
|
20240802,153800,21352550640,5500,5500,5500,5500,0
|
|
20240802,153700,21352550640,5500,5500,5500,5500,0
|
|
20240802,153600,21352550640,5500,5500,5500,5500,0
|
|
20240802,153500,21352550640,5500,5500,5500,5500,0
|
|
20240802,153400,21352550640,5500,5500,5500,5500,0
|
|
20240802,153300,21352550640,5500,5500,5500,5500,0
|
|
20240802,153200,21352550640,5500,5500,5500,5500,0
|
|
20240802,153100,21352550640,5500,5500,5500,5500,0
|
|
20240802,153000,21352550640,5500,5500,5500,5500,18583
|
|
20240802,152900,21250344140,5550,5550,5550,5550,0
|
|
20240802,152800,21250344140,5550,5550,5550,5550,0
|
|
20240802,152700,21250344140,5550,5550,5550,5550,0
|
|
20240802,152600,21250344140,5550,5550,5550,5550,0
|
|
20240802,152500,21250344140,5550,5550,5550,5550,0
|
|
20240802,152400,21250344140,5550,5550,5550,5550,0
|
|
20240802,152300,21250344140,5550,5550,5550,5550,0
|
|
20240802,152200,21250344140,5550,5550,5550,5550,0
|
|
20240802,152100,21250344140,5550,5550,5550,5550,0
|
|
20240802,152000,21250344140,5550,5550,5550,5550,0
|
|
20240802,151900,21250344140,5550,5540,5570,5510,14613
|
|
20240802,151800,21169587300,5540,5540,5550,5540,2763
|
|
20240802,151700,21154276870,5550,5540,5550,5530,3014
|
|
20240802,151600,21137595840,5520,5520,5540,5520,4282
|
|
20240802,151500,21113952660,5520,5550,5550,5510,7953
|
|
20240802,151400,21069998110,5550,5590,5590,5540,2791
|
|
20240802,151300,21054508170,5550,5600,5600,5550,13203
|
|
20240802,151200,20981116100,5610,5610,5610,5600,699
|
|
20240802,151100,20977201070,5610,5640,5640,5610,7668
|
|
20240802,151000,20934090360,5640,5640,5650,5640,1486
|
|
20240802,150900,20925707550,5640,5630,5650,5630,1115
|
|
20240802,150800,20919425210,5650,5630,5650,5620,1693
|
|
20240802,150700,20909888490,5630,5660,5660,5630,1557
|
|
20240802,150600,20901108760,5650,5660,5660,5640,796
|
|
20240802,150500,20896608450,5650,5670,5670,5650,4233
|
|
20240802,150400,20872671710,5660,5670,5680,5660,1002
|
|
20240802,150300,20866990650,5670,5660,5680,5660,2193
|
|
20240802,150200,20854561170,5660,5660,5660,5650,543
|
|
20240802,150100,20851489490,5660,5660,5660,5620,3171
|
|
20240802,150000,20833625600,5670,5680,5680,5630,6353
|
|
20240802,145900,20797727170,5670,5670,5680,5670,2025
|
|
20240802,145800,20786239320,5660,5680,5680,5660,1172
|
|
20240802,145700,20779585740,5680,5670,5680,5670,229
|
|
20240802,145600,20778286880,5680,5680,5680,5670,317
|
|
20240802,145500,20776489460,5670,5680,5680,5670,524
|
|
20240802,145400,20773516780,5680,5680,5680,5670,1156
|
|
20240802,145300,20766956360,5680,5660,5680,5660,1327
|
|
20240802,145200,20759432010,5670,5670,5670,5660,767
|
|
20240802,145100,20755083750,5670,5670,5670,5660,686
|
|
20240802,145000,20751198640,5680,5680,5690,5680,46
|
|
20240802,144900,20750937290,5690,5660,5690,5660,1327
|
|
20240802,144800,20743407650,5660,5670,5670,5660,1620
|
|
20240802,144700,20734228530,5660,5680,5690,5660,1462
|
|
20240802,144600,20725939460,5680,5690,5690,5680,1752
|
|
20240802,144500,20715986940,5690,5680,5700,5680,2072
|
|
20240802,144400,20704193260,5690,5690,5690,5680,1467
|
|
20240802,144300,20695857270,5690,5670,5710,5670,2943
|
|
20240802,144200,20679095650,5670,5670,5700,5660,4280
|
|
20240802,144100,20654833860,5670,5660,5680,5660,1461
|
|
20240802,144000,20646545250,5680,5700,5730,5660,5260
|
|
20240802,143900,20616574440,5710,5680,5730,5670,7222
|
|
20240802,143800,20575362820,5690,5650,5690,5640,2691
|
|
20240802,143700,20560162290,5650,5670,5680,5640,3565
|
|
20240802,143600,20539981230,5680,5670,5700,5670,3780
|
|
20240802,143500,20518493340,5680,5650,5680,5650,1788
|
|
20240802,143400,20508380380,5660,5670,5710,5650,4681
|
|
20240802,143300,20481846600,5710,5590,5710,5580,6970
|
|
20240802,143200,20442384590,5600,5600,5610,5560,1740
|
|
20240802,143100,20432657940,5600,5610,5610,5550,5666
|
|
20240802,143000,20401079160,5600,5610,5630,5590,5826
|
|
20240802,142900,20368430450,5610,5680,5700,5610,8211
|
|
20240802,142800,20322056950,5670,5710,5710,5660,5640
|
|
20240802,142700,20289959570,5720,5670,5800,5650,37626
|
|
20240802,142600,20073710140,5670,5720,5730,5660,16404
|
|
20240802,142500,19980159950,5700,5620,5730,5610,16796
|
|
20240802,142400,19884655770,5610,5560,5620,5550,10474
|
|
20240802,142300,19826052430,5550,5550,5560,5540,1585
|
|
20240802,142200,19817259240,5550,5550,5550,5550,50
|
|
20240802,142100,19816981740,5550,5550,5550,5540,1015
|
|
20240802,142000,19811354300,5550,5550,5550,5540,879
|
|
20240802,141900,19806484560,5560,5560,5560,5550,322
|
|
20240802,141800,19804697050,5560,5560,5560,5540,3846
|
|
20240802,141700,19783358270,5550,5570,5570,5550,3583
|
|
20240802,141600,19763441120,5570,5570,5590,5570,1647
|
|
20240802,141500,19754264300,5580,5590,5590,5570,180
|
|
20240802,141400,19753260310,5570,5580,5580,5570,310
|
|
20240802,141300,19751531010,5570,5590,5590,5550,3153
|
|
20240802,141200,19733971610,5590,5600,5610,5570,1204
|
|
20240802,141100,19727254060,5600,5590,5600,5590,43
|
|
20240802,141000,19727013620,5590,5600,5600,5590,1050
|
|
20240802,140900,19721142260,5600,5610,5610,5600,647
|
|
20240802,140800,19717517340,5610,5600,5610,5590,1001
|
|
20240802,140700,19711915060,5600,5600,5600,5590,56
|
|
20240802,140600,19711601960,5590,5600,5600,5590,1368
|
|
20240802,140500,19703944700,5600,5610,5610,5600,1035
|
|
20240802,140400,19698143660,5610,5620,5620,5610,259
|
|
20240802,140300,19696690210,5620,5620,5620,5610,298
|
|
20240802,140200,19695015550,5620,5630,5630,5620,105
|
|
20240802,140100,19694424410,5630,5630,5630,5630,4
|
|
20240802,140000,19694401890,5610,5640,5640,5610,1716
|
|
20240802,135900,19684756220,5640,5630,5640,5620,250
|
|
20240802,135800,19683350200,5630,5630,5630,5630,590
|
|
20240802,135700,19680028500,5630,5640,5640,5630,935
|
|
20240802,135600,19674756200,5640,5640,5640,5640,73
|
|
20240802,135500,19674344480,5630,5620,5630,5620,297
|
|
20240802,135400,19672674830,5620,5630,5630,5620,350
|
|
20240802,135300,19670706100,5630,5640,5650,5630,1578
|
|
20240802,135200,19661821180,5630,5630,5650,5630,293
|
|
20240802,135100,19660170000,5640,5640,5640,5640,367
|
|
20240802,135000,19658100120,5640,5640,5640,5640,37
|
|
20240802,134900,19657891440,5640,5640,5640,5640,146
|
|
20240802,134800,19657068000,5640,5650,5650,5640,511
|
|
20240802,134700,19654185830,5650,5630,5650,5630,1128
|
|
20240802,134600,19647829960,5630,5630,5640,5630,577
|
|
20240802,134500,19644581440,5630,5640,5640,5630,98
|
|
20240802,134400,19644029140,5640,5650,5650,5640,305
|
|
20240802,134300,19642308840,5650,5670,5670,5640,710
|
|
20240802,134200,19638297030,5660,5670,5670,5660,7
|
|
20240802,134100,19638257400,5670,5660,5670,5650,352
|
|
20240802,134000,19636267140,5650,5660,5660,5650,78
|
|
20240802,133900,19635826010,5660,5670,5670,5660,450
|
|
20240802,133800,19633277510,5670,5670,5670,5670,7
|
|
20240802,133700,19633237820,5670,5640,5680,5630,1244
|
|
20240802,133600,19626195580,5650,5650,5650,5650,285
|
|
20240802,133500,19624585330,5630,5640,5650,5630,1571
|
|
20240802,133400,19615729860,5640,5660,5660,5640,212
|
|
20240802,133300,19614532130,5660,5650,5660,5650,240
|
|
20240802,133200,19613175740,5660,5640,5660,5640,590
|
|
20240802,133100,19609847650,5640,5660,5660,5640,2989
|
|
20240802,133000,19592960830,5660,5670,5670,5660,403
|
|
20240802,132900,19590678170,5660,5690,5690,5660,1526
|
|
20240802,132800,19582035310,5670,5680,5690,5670,1604
|
|
20240802,132700,19572934120,5680,5680,5680,5680,1
|
|
20240802,132600,19572928440,5680,5690,5690,5680,593
|
|
20240802,132500,19569554300,5690,5690,5700,5690,1152
|
|
20240802,132400,19562999350,5690,5680,5690,5680,1932
|
|
20240802,132300,19552008810,5680,5680,5690,5680,290
|
|
20240802,132200,19550360730,5690,5680,5700,5680,2626
|
|
20240802,132100,19535424890,5680,5680,5690,5680,2042
|
|
20240802,132000,19523824380,5680,5680,5680,5680,762
|
|
20240802,131900,19519496220,5680,5670,5680,5660,2376
|
|
20240802,131800,19506032240,5670,5660,5670,5660,515
|
|
20240802,131700,19503114310,5660,5660,5660,5660,189
|
|
20240802,131600,19502044570,5650,5650,5650,5650,121
|
|
20240802,131500,19501360920,5650,5650,5660,5650,107
|
|
20240802,131400,19500756300,5660,5650,5660,5650,162
|
|
20240802,131300,19499840080,5650,5660,5660,5650,1447
|
|
20240802,131200,19491650220,5660,5660,5670,5660,635
|
|
20240802,131100,19488051410,5660,5670,5670,5660,139
|
|
20240802,131000,19487264280,5660,5650,5660,5650,113
|
|
20240802,130900,19486624730,5660,5660,5660,5660,918
|
|
20240802,130800,19481428850,5660,5660,5680,5660,1448
|
|
20240802,130700,19473231160,5660,5660,5660,5650,1134
|
|
20240802,130600,19466818510,5650,5660,5670,5650,2836
|
|
20240802,130500,19450771930,5640,5650,5650,5640,1247
|
|
20240802,130400,19443726430,5650,5650,5650,5650,567
|
|
20240802,130300,19440522880,5650,5660,5670,5650,806
|
|
20240802,130200,19435964190,5670,5660,5670,5660,357
|
|
20240802,130100,19433943480,5670,5670,5670,5670,4
|
|
20240802,130000,19433920800,5670,5670,5670,5670,724
|
|
20240802,125900,19429815720,5680,5680,5680,5670,253
|
|
20240802,125800,19428380680,5680,5670,5680,5670,1031
|
|
20240802,125700,19422531510,5670,5680,5680,5670,3161
|
|
20240802,125600,19404579880,5690,5690,5690,5680,1474
|
|
20240802,125500,19396194580,5690,5670,5690,5670,264
|
|
20240802,125400,19394695610,5660,5710,5710,5660,5379
|
|
20240802,125300,19364137270,5700,5670,5710,5670,12389
|
|
20240802,125200,19293593300,5680,5650,5680,5650,1436
|
|
20240802,125100,19285462450,5640,5630,5640,5630,786
|
|
20240802,125000,19281029430,5650,5650,5650,5630,1240
|
|
20240802,124900,19274034050,5650,5660,5660,5640,462
|
|
20240802,124800,19271425350,5660,5660,5660,5660,1869
|
|
20240802,124700,19260846810,5660,5640,5670,5640,4307
|
|
20240802,124600,19236472950,5640,5640,5640,5630,1358
|
|
20240802,124500,19228821250,5640,5610,5640,5610,3399
|
|
20240802,124400,19209697130,5610,5560,5610,5560,2193
|
|
20240802,124300,19197429780,5560,5570,5570,5560,1397
|
|
20240802,124200,19189659780,5570,5560,5570,5560,292
|
|
20240802,124100,19188034060,5560,5560,5560,5560,50
|
|
20240802,124000,19187756060,5560,5570,5580,5560,1255
|
|
20240802,123900,19180766100,5570,5580,5580,5570,823
|
|
20240802,123800,19176179910,5560,5550,5580,5550,1708
|
|
20240802,123700,19166662660,5550,5600,5600,5550,2667
|
|
20240802,123600,19151805490,5610,5630,5630,5610,1583
|
|
20240802,123500,19142916340,5620,5640,5640,5610,6584
|
|
20240802,123400,19105874440,5630,5620,5640,5620,2236
|
|
20240802,123300,19093294110,5610,5640,5640,5600,2736
|
|
20240802,123200,19077934570,5640,5590,5640,5590,2292
|
|
20240802,123100,19065036170,5640,5520,5640,5520,5077
|
|
20240802,123000,19036753070,5520,5520,5530,5520,179
|
|
20240802,122900,19035763980,5520,5530,5540,5520,152
|
|
20240802,122800,19034924500,5520,5520,5530,5510,263
|
|
20240802,122700,19033472850,5510,5510,5510,5500,2254
|
|
20240802,122600,19021057150,5510,5520,5530,5500,7550
|
|
20240802,122500,18979441630,5530,5550,5550,5530,2733
|
|
20240802,122400,18964291530,5550,5570,5570,5550,1346
|
|
20240802,122300,18956809730,5560,5560,5560,5560,787
|
|
20240802,122200,18952434010,5560,5570,5570,5560,356
|
|
20240802,122100,18950454100,5570,5570,5570,5550,3897
|
|
20240802,122000,18928792490,5570,5560,5570,5560,112
|
|
20240802,121900,18928169760,5560,5580,5580,5560,457
|
|
20240802,121800,18925623680,5580,5580,5580,5560,1307
|
|
20240802,121700,18918334120,5570,5590,5590,5560,3141
|
|
20240802,121600,18900805780,5590,5590,5590,5580,1045
|
|
20240802,121500,18894965370,5590,5620,5620,5590,2060
|
|
20240802,121400,18883416750,5610,5690,5690,5610,17806
|
|
20240802,121300,18782877680,5680,5640,5710,5630,10102
|
|
20240802,121200,18725585560,5630,5610,5640,5610,3470
|
|
20240802,121100,18706044440,5630,5600,5630,5600,3377
|
|
20240802,121000,18687069170,5620,5590,5620,5580,4754
|
|
20240802,120900,18660460960,5600,5510,5600,5500,5310
|
|
20240802,120800,18631033500,5510,5510,5530,5500,3677
|
|
20240802,120700,18610790490,5510,5510,5530,5510,313
|
|
20240802,120600,18609064960,5510,5510,5510,5500,673
|
|
20240802,120500,18605359750,5510,5510,5510,5500,1539
|
|
20240802,120400,18596882360,5520,5530,5530,5510,3036
|
|
20240802,120300,18580121000,5530,5550,5550,5530,1600
|
|
20240802,120200,18571257110,5560,5560,5560,5550,754
|
|
20240802,120100,18567064980,5560,5550,5560,5550,1583
|
|
20240802,120000,18558266840,5550,5550,5560,5550,576
|
|
20240802,115900,18555070010,5540,5550,5560,5540,136
|
|
20240802,115800,18554314860,5560,5560,5560,5540,815
|
|
20240802,115700,18549787680,5560,5540,5570,5540,5153
|
|
20240802,115600,18521187280,5540,5500,5540,5500,9659
|
|
20240802,115500,18467987730,5500,5520,5530,5500,3336
|
|
20240802,115400,18449615320,5510,5540,5540,5510,2698
|
|
20240802,115300,18434716740,5540,5540,5550,5530,1532
|
|
20240802,115200,18426233520,5540,5560,5560,5540,943
|
|
20240802,115100,18421000950,5560,5550,5560,5550,1784
|
|
20240802,115000,18411097400,5560,5560,5560,5550,793
|
|
20240802,114900,18406694400,5550,5520,5570,5510,1867
|
|
20240802,114800,18396346180,5520,5520,5520,5500,4024
|
|
20240802,114700,18374201060,5520,5510,5530,5510,7363
|
|
20240802,114600,18333618570,5510,5560,5560,5510,10190
|
|
20240802,114500,18277154390,5560,5560,5570,5560,1193
|
|
20240802,114400,18270521190,5560,5580,5590,5560,4963
|
|
20240802,114300,18242909710,5570,5560,5580,5560,1705
|
|
20240802,114200,18233418690,5560,5590,5590,5560,5926
|
|
20240802,114100,18200388950,5590,5590,5590,5580,2158
|
|
20240802,114000,18188325740,5590,5600,5600,5590,4355
|
|
20240802,113900,18163959880,5600,5620,5630,5600,3432
|
|
20240802,113800,18144697440,5620,5630,5630,5620,1677
|
|
20240802,113700,18135266380,5630,5630,5630,5620,508
|
|
20240802,113600,18132406560,5620,5630,5640,5610,1587
|
|
20240802,113500,18123481480,5620,5640,5640,5620,1042
|
|
20240802,113400,18117619960,5660,5640,5660,5640,335
|
|
20240802,113300,18115730080,5640,5630,5640,5630,2235
|
|
20240802,113200,18103142920,5630,5640,5650,5630,2553
|
|
20240802,113100,18088745790,5640,5670,5670,5640,3514
|
|
20240802,113000,18068895240,5660,5670,5670,5660,2522
|
|
20240802,112900,18054618870,5660,5670,5670,5660,736
|
|
20240802,112800,18050451170,5660,5670,5680,5660,2176
|
|
20240802,112700,18038125110,5680,5700,5720,5660,8460
|
|
20240802,112600,17989967010,5710,5690,5710,5680,6030
|
|
20240802,112500,17955666700,5700,5690,5730,5680,9239
|
|
20240802,112400,17902972960,5680,5680,5690,5650,7042
|
|
20240802,112300,17863017500,5670,5660,5680,5640,2052
|
|
20240802,112200,17851411390,5640,5660,5670,5630,4289
|
|
20240802,112100,17827182800,5670,5650,5690,5640,11099
|
|
20240802,112000,17764237460,5660,5610,5660,5610,12986
|
|
20240802,111900,17691019800,5610,5560,5610,5560,6745
|
|
20240802,111800,17653330710,5560,5600,5610,5560,14040
|
|
20240802,111700,17574960700,5600,5660,5660,5600,20596
|
|
20240802,111600,17459132610,5650,5670,5670,5650,6863
|
|
20240802,111500,17420301900,5670,5660,5670,5660,1116
|
|
20240802,111400,17413979980,5660,5660,5670,5660,6451
|
|
20240802,111300,17377447880,5660,5660,5680,5650,5154
|
|
20240802,111200,17348257090,5660,5700,5710,5650,24469
|
|
20240802,111100,17209269540,5710,5740,5740,5700,15241
|
|
20240802,111000,17122168110,5740,5740,5750,5740,1786
|
|
20240802,110900,17111916020,5750,5750,5750,5740,144
|
|
20240802,110800,17111088290,5750,5740,5760,5740,5034
|
|
20240802,110700,17082159170,5740,5730,5740,5730,2083
|
|
20240802,110600,17070220640,5730,5730,5740,5730,586
|
|
20240802,110500,17066862850,5740,5720,5740,5720,4560
|
|
20240802,110400,17040772610,5720,5750,5750,5720,2817
|
|
20240802,110300,17024637870,5730,5740,5750,5730,2240
|
|
20240802,110200,17011779210,5740,5750,5750,5740,2359
|
|
20240802,110100,16998235560,5750,5750,5750,5740,4072
|
|
20240802,110000,16974835690,5750,5730,5750,5730,1809
|
|
20240802,105900,16964451640,5730,5740,5740,5720,9501
|
|
20240802,105800,16910034590,5750,5760,5770,5740,8327
|
|
20240802,105700,16862181820,5760,5760,5760,5750,2778
|
|
20240802,105600,16846203400,5760,5770,5770,5760,809
|
|
20240802,105500,16841543400,5770,5760,5770,5750,3110
|
|
20240802,105400,16823621780,5760,5770,5790,5760,4627
|
|
20240802,105300,16796950790,5770,5790,5790,5770,1102
|
|
20240802,105200,16790583550,5780,5780,5790,5780,2643
|
|
20240802,105100,16775304580,5780,5780,5790,5770,2522
|
|
20240802,105000,16760733110,5780,5760,5780,5760,759
|
|
20240802,104900,16756354450,5760,5780,5780,5760,1663
|
|
20240802,104800,16746753050,5770,5750,5780,5740,4724
|
|
20240802,104700,16719558290,5750,5760,5770,5750,11254
|
|
20240802,104600,16654811680,5760,5790,5800,5760,13613
|
|
20240802,104500,16576229150,5800,5790,5800,5790,2056
|
|
20240802,104400,16564319540,5800,5790,5800,5780,3378
|
|
20240802,104300,16544753500,5800,5790,5800,5790,538
|
|
20240802,104200,16541636610,5800,5810,5820,5790,2653
|
|
20240802,104100,16526242790,5800,5800,5820,5780,3054
|
|
20240802,104000,16508537370,5790,5800,5820,5790,3246
|
|
20240802,103900,16489721420,5810,5810,5820,5800,5068
|
|
20240802,103800,16460304400,5820,5820,5830,5800,4992
|
|
20240802,103700,16431292850,5830,5830,5830,5820,2039
|
|
20240802,103600,16419424290,5820,5820,5830,5810,2572
|
|
20240802,103500,16404462050,5810,5850,5850,5810,8599
|
|
20240802,103400,16354347700,5840,5860,5860,5840,1833
|
|
20240802,103300,16343636280,5840,5850,5860,5830,3545
|
|
20240802,103200,16322891370,5860,5830,5860,5830,3935
|
|
20240802,103100,16299882770,5840,5860,5880,5830,16573
|
|
20240802,103000,16202743110,5870,5840,5870,5830,4940
|
|
20240802,102900,16173821210,5830,5860,5860,5820,3369
|
|
20240802,102800,16154151290,5860,5820,5870,5820,8810
|
|
20240802,102700,16102595940,5820,5830,5850,5820,4861
|
|
20240802,102600,16074249830,5830,5830,5860,5800,13311
|
|
20240802,102500,15996586080,5820,5770,5820,5770,3252
|
|
20240802,102400,15977724220,5770,5780,5780,5760,3886
|
|
20240802,102300,15955304060,5780,5800,5800,5770,5035
|
|
20240802,102200,15926222890,5780,5780,5800,5770,3645
|
|
20240802,102100,15905146640,5770,5790,5790,5770,3070
|
|
20240802,102000,15887405010,5800,5810,5810,5800,1077
|
|
20240802,101900,15881157800,5810,5780,5820,5780,3095
|
|
20240802,101800,15863227460,5790,5770,5790,5760,8563
|
|
20240802,101700,15813787000,5770,5780,5790,5770,6959
|
|
20240802,101600,15773615240,5780,5770,5800,5770,2155
|
|
20240802,101500,15761143870,5770,5770,5770,5760,6854
|
|
20240802,101400,15721598770,5770,5780,5790,5760,16843
|
|
20240802,101300,15624399930,5780,5840,5840,5780,17689
|
|
20240802,101200,15521826920,5840,5830,5840,5820,5569
|
|
20240802,101100,15489386090,5830,5810,5840,5810,5184
|
|
20240802,101000,15459185860,5810,5830,5840,5790,16751
|
|
20240802,100900,15361831560,5830,5940,5940,5820,38562
|
|
20240802,100800,15135165940,5940,5850,5980,5840,61727
|
|
20240802,100700,14769579080,5840,5830,5860,5830,5749
|
|
20240802,100600,14735985230,5840,5840,5860,5830,14288
|
|
20240802,100500,14652466820,5850,5830,5850,5820,6874
|
|
20240802,100400,14612367100,5820,5820,5830,5810,5916
|
|
20240802,100300,14577939750,5810,5820,5830,5800,4090
|
|
20240802,100200,14554158370,5810,5810,5820,5790,6706
|
|
20240802,100100,14515248780,5820,5820,5860,5810,26173
|
|
20240802,100000,14362435850,5830,5810,5840,5800,16721
|
|
20240802,095900,14265178260,5810,5770,5830,5770,11386
|
|
20240802,095800,14199051530,5770,5760,5790,5760,11374
|
|
20240802,095700,14133427750,5770,5730,5780,5730,33087
|
|
20240802,095600,13942850100,5740,5840,5860,5720,86723
|
|
20240802,095500,13441340840,5840,5850,5870,5820,25345
|
|
20240802,095400,13293401490,5870,5850,5870,5820,25082
|
|
20240802,095300,13146961700,5850,5880,5880,5820,23488
|
|
20240802,095200,13009695280,5880,5910,5920,5820,61385
|
|
20240802,095100,12649924840,5910,5910,5970,5890,44836
|
|
20240802,095000,12384845060,5920,5940,5990,5910,32809
|
|
20240802,094900,12189875020,5960,5980,6000,5920,53462
|
|
20240802,094800,11871495750,5980,6030,6050,5940,58657
|
|
20240802,094700,11519937720,6010,6030,6080,6000,43077
|
|
20240802,094600,11259694050,6030,6070,6090,5950,76790
|
|
20240802,094500,10797594600,6080,5990,6100,5920,134542
|
|
20240802,094400,9986563430,5990,6060,6070,5930,135075
|
|
20240802,094300,9177123630,6070,6080,6120,6020,278794
|
|
20240802,094200,7483013460,6060,6060,6060,6060,0
|
|
20240802,094100,7483013460,6060,6000,6060,5980,42774
|
|
20240802,094000,7225123580,6000,5890,6000,5850,71941
|
|
20240802,093900,6798493640,5900,5940,5940,5850,31327
|
|
20240802,093800,6613937680,5940,5930,5950,5860,71884
|
|
20240802,093700,6189549430,5930,5980,5990,5850,148872
|
|
20240802,093600,5308148250,5990,5870,6060,5820,351849
|
|
20240802,093500,3204891040,5870,5740,5890,5740,77152
|
|
20240802,093400,2756111460,5750,5730,5770,5730,11544
|
|
20240802,093300,2689755050,5730,5730,5740,5730,3177
|
|
20240802,093200,2671527280,5730,5710,5740,5690,5639
|
|
20240802,093100,2639376530,5700,5750,5750,5700,4910
|
|
20240802,093000,2611255830,5750,5740,5750,5730,4918
|
|
20240802,092900,2583017270,5750,5730,5760,5730,7826
|
|
20240802,092800,2538105440,5720,5730,5730,5720,3408
|
|
20240802,092700,2518591100,5740,5730,5740,5710,4271
|
|
20240802,092600,2494137600,5740,5730,5750,5710,6650
|
|
20240802,092500,2456056150,5730,5700,5770,5700,12343
|
|
20240802,092400,2385225070,5700,5690,5710,5690,3020
|
|
20240802,092300,2368012260,5690,5660,5690,5660,2116
|
|
20240802,092200,2356006360,5660,5690,5690,5660,11177
|
|
20240802,092100,2292616690,5690,5700,5700,5680,7349
|
|
20240802,092000,2250781740,5690,5700,5700,5690,4366
|
|
20240802,091900,2225914450,5700,5710,5710,5700,1972
|
|
20240802,091800,2214668490,5700,5700,5710,5690,4659
|
|
20240802,091700,2188107600,5700,5700,5740,5700,7660
|
|
20240802,091600,2144303680,5700,5680,5700,5680,2147
|
|
20240802,091500,2132086960,5680,5680,5690,5680,2090
|
|
20240802,091400,2120210970,5680,5700,5700,5680,3230
|
|
20240802,091300,2101854570,5700,5670,5710,5670,4777
|
|
20240802,091200,2074648610,5680,5690,5690,5670,4225
|
|
20240802,091100,2050666450,5690,5650,5720,5650,18269
|
|
20240802,091000,1946708760,5650,5660,5670,5650,6177
|
|
20240802,090900,1911760470,5670,5700,5700,5660,8596
|
|
20240802,090800,1862950650,5720,5720,5730,5710,5669
|
|
20240802,090700,1830525470,5720,5690,5730,5680,8184
|
|
20240802,090600,1783860470,5690,5750,5770,5690,21499
|
|
20240802,090500,1660439460,5750,5700,5770,5690,41660
|
|
20240802,090400,1421306000,5700,5680,5700,5650,17575
|
|
20240802,090300,1321579230,5690,5760,5760,5670,38137
|
|
20240802,090200,1103762970,5750,5690,5780,5690,75670
|
|
20240802,090100,668684650,5700,5540,5780,5530,93461
|
|
20240802,090000,137392240,5530,5510,5540,5510,24627
|