585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184200,62844948030,5820,5820,5820,5820,184002
|
|
20240801,184100,62844948030,5820,5820,5820,5820,0
|
|
20240801,184000,62844948030,5820,5820,5820,5820,0
|
|
20240801,183900,62844948030,5820,5820,5820,5820,0
|
|
20240801,183800,62844948030,5820,5820,5820,5820,0
|
|
20240801,183700,62844948030,5820,5820,5820,5820,0
|
|
20240801,183600,62844948030,5820,5820,5820,5820,0
|
|
20240801,183500,62844948030,5820,5820,5820,5820,0
|
|
20240801,183400,62844948030,5820,5820,5820,5820,0
|
|
20240801,183300,62844948030,5820,5820,5820,5820,0
|
|
20240801,183200,62844948030,5820,5820,5820,5820,0
|
|
20240801,183100,62844948030,5820,5820,5820,5820,0
|
|
20240801,183000,62844948030,5820,5820,5820,5820,0
|
|
20240801,182900,62844948030,5820,5820,5820,5820,0
|
|
20240801,182800,62844948030,5820,5820,5820,5820,0
|
|
20240801,182700,62844948030,5820,5820,5820,5820,0
|
|
20240801,182600,62844948030,5820,5820,5820,5820,0
|
|
20240801,182500,62844948030,5820,5820,5820,5820,0
|
|
20240801,182400,62844948030,5820,5820,5820,5820,0
|
|
20240801,182300,62844948030,5820,5820,5820,5820,0
|
|
20240801,182200,62844948030,5820,5820,5820,5820,0
|
|
20240801,182100,62844948030,5820,5820,5820,5820,0
|
|
20240801,182000,62844948030,5820,5820,5820,5820,0
|
|
20240801,181900,62844948030,5820,5820,5820,5820,0
|
|
20240801,181800,62844948030,5820,5820,5820,5820,0
|
|
20240801,181700,62844948030,5820,5820,5820,5820,0
|
|
20240801,181600,62844948030,5820,5820,5820,5820,0
|
|
20240801,181500,62844948030,5820,5820,5820,5820,0
|
|
20240801,181400,62844948030,5820,5820,5820,5820,0
|
|
20240801,181300,62844948030,5820,5820,5820,5820,0
|
|
20240801,181200,62844948030,5820,5820,5820,5820,184002
|
|
20240801,181100,62844948030,5820,5820,5820,5820,0
|
|
20240801,181000,62844948030,5820,5820,5820,5820,0
|
|
20240801,180900,62844948030,5820,5820,5820,5820,0
|
|
20240801,180800,62844948030,5820,5820,5820,5820,0
|
|
20240801,180700,62844948030,5820,5820,5820,5820,0
|
|
20240801,180600,62844948030,5820,5820,5820,5820,0
|
|
20240801,180500,62844948030,5820,5820,5820,5820,0
|
|
20240801,180400,62844948030,5820,5820,5820,5820,0
|
|
20240801,180300,62844948030,5820,5820,5820,5820,0
|
|
20240801,180200,62844948030,5820,5820,5820,5820,0
|
|
20240801,180100,62844948030,5820,5820,5820,5820,0
|
|
20240801,180000,62844948030,5820,5820,5820,5820,0
|
|
20240801,175900,62844948030,5820,5820,5820,5820,0
|
|
20240801,175800,62844948030,5820,5820,5820,5820,0
|
|
20240801,175700,62844948030,5820,5820,5820,5820,0
|
|
20240801,175600,62844948030,5820,5820,5820,5820,0
|
|
20240801,175500,62844948030,5820,5820,5820,5820,0
|
|
20240801,175400,62844948030,5820,5820,5820,5820,0
|
|
20240801,175300,62844948030,5820,5820,5820,5820,0
|
|
20240801,175200,62844948030,5820,5820,5820,5820,0
|
|
20240801,175100,62844948030,5820,5820,5820,5820,0
|
|
20240801,175000,62844948030,5820,5820,5820,5820,0
|
|
20240801,174900,62844948030,5820,5820,5820,5820,0
|
|
20240801,174800,62844948030,5820,5820,5820,5820,0
|
|
20240801,174700,62844948030,5820,5820,5820,5820,0
|
|
20240801,174600,62844948030,5820,5820,5820,5820,0
|
|
20240801,174500,62844948030,5820,5820,5820,5820,0
|
|
20240801,174400,62844948030,5820,5820,5820,5820,0
|
|
20240801,174300,62844948030,5820,5820,5820,5820,0
|
|
20240801,174200,62844948030,5820,5820,5820,5820,184002
|
|
20240801,174100,62844948030,5820,5820,5820,5820,0
|
|
20240801,174000,62844948030,5820,5820,5820,5820,0
|
|
20240801,173900,62844948030,5820,5820,5820,5820,0
|
|
20240801,173800,62844948030,5820,5820,5820,5820,0
|
|
20240801,173700,62844948030,5820,5820,5820,5820,0
|
|
20240801,173600,62844948030,5820,5820,5820,5820,0
|
|
20240801,173500,62844948030,5820,5820,5820,5820,0
|
|
20240801,173400,62844948030,5820,5820,5820,5820,0
|
|
20240801,173300,62844948030,5820,5820,5820,5820,0
|
|
20240801,173200,62844948030,5820,5820,5820,5820,0
|
|
20240801,173100,62844948030,5820,5820,5820,5820,0
|
|
20240801,173000,62844948030,5820,5820,5820,5820,0
|
|
20240801,172900,62844948030,5820,5820,5820,5820,0
|
|
20240801,172800,62844948030,5820,5820,5820,5820,0
|
|
20240801,172700,62844948030,5820,5820,5820,5820,0
|
|
20240801,172600,62844948030,5820,5820,5820,5820,0
|
|
20240801,172500,62844948030,5820,5820,5820,5820,0
|
|
20240801,172400,62844948030,5820,5820,5820,5820,0
|
|
20240801,172300,62844948030,5820,5820,5820,5820,0
|
|
20240801,172200,62844948030,5820,5820,5820,5820,0
|
|
20240801,172100,62844948030,5820,5820,5820,5820,0
|
|
20240801,172000,62844948030,5820,5820,5820,5820,0
|
|
20240801,171900,62844948030,5820,5820,5820,5820,0
|
|
20240801,171800,62844948030,5820,5820,5820,5820,0
|
|
20240801,171700,62844948030,5820,5820,5820,5820,0
|
|
20240801,171600,62844948030,5820,5820,5820,5820,0
|
|
20240801,171500,62844948030,5820,5820,5820,5820,0
|
|
20240801,171400,62844948030,5820,5820,5820,5820,0
|
|
20240801,171300,62844948030,5820,5820,5820,5820,0
|
|
20240801,171200,62844948030,5820,5820,5820,5820,184002
|
|
20240801,171100,62844948030,5820,5820,5820,5820,0
|
|
20240801,171000,62844948030,5820,5820,5820,5820,0
|
|
20240801,170900,62844948030,5820,5820,5820,5820,0
|
|
20240801,170800,62844948030,5820,5820,5820,5820,0
|
|
20240801,170700,62844948030,5820,5820,5820,5820,0
|
|
20240801,170600,62844948030,5820,5820,5820,5820,0
|
|
20240801,170500,62844948030,5820,5820,5820,5820,0
|
|
20240801,170400,62844948030,5820,5820,5820,5820,0
|
|
20240801,170300,62844948030,5820,5820,5820,5820,0
|
|
20240801,170200,62844948030,5820,5820,5820,5820,0
|
|
20240801,170100,62844948030,5820,5820,5820,5820,0
|
|
20240801,170000,62844948030,5820,5820,5820,5820,0
|
|
20240801,165900,62844948030,5820,5820,5820,5820,0
|
|
20240801,165800,62844948030,5820,5820,5820,5820,0
|
|
20240801,165700,62844948030,5820,5820,5820,5820,0
|
|
20240801,165600,62844948030,5820,5820,5820,5820,0
|
|
20240801,165500,62844948030,5820,5820,5820,5820,0
|
|
20240801,165400,62844948030,5820,5820,5820,5820,0
|
|
20240801,165300,62844948030,5820,5820,5820,5820,0
|
|
20240801,165200,62844948030,5820,5820,5820,5820,0
|
|
20240801,165100,62844948030,5820,5820,5820,5820,0
|
|
20240801,165000,62844948030,5820,5820,5820,5820,0
|
|
20240801,164900,62844948030,5820,5820,5820,5820,0
|
|
20240801,164800,62844948030,5820,5820,5820,5820,0
|
|
20240801,164700,62844948030,5820,5820,5820,5820,0
|
|
20240801,164600,62844948030,5820,5820,5820,5820,0
|
|
20240801,164500,62844948030,5820,5820,5820,5820,0
|
|
20240801,164400,62844948030,5820,5820,5820,5820,0
|
|
20240801,164300,62844948030,5820,5820,5820,5820,0
|
|
20240801,164200,62844948030,5820,5820,5820,5820,184002
|
|
20240801,164100,62844948030,5820,5820,5820,5820,0
|
|
20240801,164000,62844948030,5820,5820,5820,5820,0
|
|
20240801,163900,62844948030,5820,5820,5820,5820,0
|
|
20240801,163800,62844948030,5820,5820,5820,5820,0
|
|
20240801,163700,62844948030,5820,5820,5820,5820,0
|
|
20240801,163600,62844948030,5820,5820,5820,5820,0
|
|
20240801,163500,62844948030,5820,5820,5820,5820,0
|
|
20240801,163400,62844948030,5820,5820,5820,5820,0
|
|
20240801,163300,62844948030,5820,5820,5820,5820,0
|
|
20240801,163200,62844948030,5820,5820,5820,5820,0
|
|
20240801,163100,62844948030,5820,5820,5820,5820,0
|
|
20240801,163000,62844948030,5820,5820,5820,5820,0
|
|
20240801,162900,62844948030,5820,5820,5820,5820,0
|
|
20240801,162800,62844948030,5820,5820,5820,5820,0
|
|
20240801,162700,62844948030,5820,5820,5820,5820,0
|
|
20240801,162600,62844948030,5820,5820,5820,5820,0
|
|
20240801,162500,62844948030,5820,5820,5820,5820,0
|
|
20240801,162400,62844948030,5820,5820,5820,5820,0
|
|
20240801,162300,62844948030,5820,5820,5820,5820,0
|
|
20240801,162200,62844948030,5820,5820,5820,5820,0
|
|
20240801,162100,62844948030,5820,5820,5820,5820,0
|
|
20240801,162000,62844948030,5820,5820,5820,5820,0
|
|
20240801,161900,62844948030,5820,5820,5820,5820,0
|
|
20240801,161800,62844948030,5820,5820,5820,5820,0
|
|
20240801,161700,62844948030,5820,5820,5820,5820,0
|
|
20240801,161600,62844948030,5820,5820,5820,5820,0
|
|
20240801,161500,62844948030,5820,5820,5820,5820,0
|
|
20240801,161400,62844948030,5820,5820,5820,5820,0
|
|
20240801,161300,62844948030,5820,5820,5820,5820,0
|
|
20240801,161200,62844948030,5820,5820,5820,5820,184002
|
|
20240801,161100,62844948030,5820,5820,5820,5820,0
|
|
20240801,161000,62844948030,5820,5820,5820,5820,0
|
|
20240801,160900,62844948030,5820,5820,5820,5820,0
|
|
20240801,160800,62844948030,5820,5820,5820,5820,0
|
|
20240801,160700,62844948030,5820,5820,5820,5820,0
|
|
20240801,160600,62844948030,5820,5820,5820,5820,0
|
|
20240801,160500,62844948030,5820,5820,5820,5820,0
|
|
20240801,160400,62844948030,5820,5820,5820,5820,0
|
|
20240801,160300,62844948030,5820,5820,5820,5820,0
|
|
20240801,160200,62844948030,5820,5820,5820,5820,0
|
|
20240801,160100,62844948030,5820,5820,5820,5820,0
|
|
20240801,160000,62844948030,5820,5820,5820,5820,0
|
|
20240801,155900,62844948030,5820,5820,5820,5820,0
|
|
20240801,155800,62844948030,5820,5820,5820,5820,0
|
|
20240801,155700,62844948030,5820,5820,5820,5820,0
|
|
20240801,155600,62844948030,5820,5820,5820,5820,0
|
|
20240801,155500,62844948030,5820,5820,5820,5820,0
|
|
20240801,155400,62844948030,5820,5820,5820,5820,0
|
|
20240801,155300,62844948030,5820,5820,5820,5820,0
|
|
20240801,155200,62844948030,5820,5820,5820,5820,0
|
|
20240801,155100,62844948030,5820,5820,5820,5820,0
|
|
20240801,155000,62844948030,5820,5820,5820,5820,0
|
|
20240801,154900,62844948030,5820,5820,5820,5820,0
|
|
20240801,154800,62844948030,5820,5820,5820,5820,0
|
|
20240801,154700,62844948030,5820,5820,5820,5820,0
|
|
20240801,154600,62844948030,5820,5820,5820,5820,0
|
|
20240801,154500,62844948030,5820,5820,5820,5820,0
|
|
20240801,154400,62844948030,5820,5820,5820,5820,0
|
|
20240801,154300,62844948030,5820,5820,5820,5820,0
|
|
20240801,154200,62844948030,5820,5820,5820,5820,184002
|
|
20240801,154100,62844948030,5820,5820,5820,5820,0
|
|
20240801,154000,62844948030,5820,5820,5820,5820,0
|
|
20240801,153900,62844948030,5820,5820,5820,5820,0
|
|
20240801,153800,62844948030,5820,5820,5820,5820,0
|
|
20240801,153700,62844948030,5820,5820,5820,5820,0
|
|
20240801,153600,62844948030,5820,5820,5820,5820,0
|
|
20240801,153500,62844948030,5820,5820,5820,5820,0
|
|
20240801,153400,62844948030,5820,5820,5820,5820,0
|
|
20240801,153300,62844948030,5820,5820,5820,5820,0
|
|
20240801,153200,62844948030,5820,5820,5820,5820,0
|
|
20240801,153100,62844948030,5820,5820,5820,5820,0
|
|
20240801,153000,62844948030,5820,5820,5820,5820,184002
|
|
20240801,152900,61774056390,5840,5840,5840,5840,0
|
|
20240801,152800,61774056390,5840,5840,5840,5840,0
|
|
20240801,152700,61774056390,5840,5840,5840,5840,0
|
|
20240801,152600,61774056390,5840,5840,5840,5840,0
|
|
20240801,152500,61774056390,5840,5840,5840,5840,0
|
|
20240801,152400,61774056390,5840,5840,5840,5840,0
|
|
20240801,152300,61774056390,5840,5840,5840,5840,0
|
|
20240801,152200,61774056390,5840,5840,5840,5840,0
|
|
20240801,152100,61774056390,5840,5840,5840,5840,0
|
|
20240801,152000,61774056390,5840,5840,5840,5840,0
|
|
20240801,151900,61774056390,5840,5810,5850,5800,43370
|
|
20240801,151800,61521132860,5800,5850,5850,5770,93908
|
|
20240801,151700,60975281560,5850,5860,5860,5830,42498
|
|
20240801,151600,60726770830,5850,5840,5870,5830,88538
|
|
20240801,151500,60208294590,5830,5880,5880,5810,61967
|
|
20240801,151400,59845564250,5880,5830,5880,5820,93663
|
|
20240801,151300,59297313570,5830,5810,5830,5790,42263
|
|
20240801,151200,59051653480,5820,5830,5840,5810,39069
|
|
20240801,151100,58824222870,5840,5800,5850,5800,74404
|
|
20240801,151000,58389875940,5810,5810,5820,5770,54450
|
|
20240801,150900,58074398520,5810,5810,5850,5810,113565
|
|
20240801,150800,57412013040,5820,5800,5830,5800,118085
|
|
20240801,150700,56725466910,5800,5720,5800,5720,138388
|
|
20240801,150600,55927760240,5720,5710,5730,5710,33958
|
|
20240801,150500,55733617990,5710,5710,5710,5690,11184
|
|
20240801,150400,55669878010,5710,5690,5710,5680,4911
|
|
20240801,150300,55641885460,5680,5710,5710,5680,6252
|
|
20240801,150200,55606284640,5710,5670,5710,5670,7621
|
|
20240801,150100,55562908380,5670,5680,5680,5660,15483
|
|
20240801,150000,55475061070,5680,5700,5700,5670,14890
|
|
20240801,145900,55390450060,5700,5720,5720,5690,8914
|
|
20240801,145800,55339600380,5720,5710,5720,5700,3977
|
|
20240801,145700,55316874100,5710,5720,5720,5690,10561
|
|
20240801,145600,55256657190,5710,5720,5730,5710,9072
|
|
20240801,145500,55204764240,5720,5720,5720,5710,4096
|
|
20240801,145400,55181360320,5720,5710,5730,5690,13440
|
|
20240801,145300,55104567750,5700,5710,5720,5700,15534
|
|
20240801,145200,55015894470,5710,5680,5710,5670,19761
|
|
20240801,145100,54903369720,5670,5680,5680,5670,3257
|
|
20240801,145000,54884890070,5670,5700,5710,5660,21864
|
|
20240801,144900,54760623640,5710,5700,5720,5690,34138
|
|
20240801,144800,54565898070,5700,5670,5700,5670,18614
|
|
20240801,144700,54460077620,5670,5670,5670,5660,2801
|
|
20240801,144600,54444196230,5670,5660,5670,5660,546
|
|
20240801,144500,54441102150,5660,5670,5670,5650,9062
|
|
20240801,144400,54389863190,5670,5670,5680,5660,9399
|
|
20240801,144300,54336523700,5670,5660,5680,5660,6219
|
|
20240801,144200,54301285300,5660,5650,5660,5640,3410
|
|
20240801,144100,54282017950,5650,5640,5650,5640,3207
|
|
20240801,144000,54263928450,5640,5630,5640,5630,3083
|
|
20240801,143900,54246541140,5630,5640,5640,5620,7531
|
|
20240801,143800,54204158360,5640,5660,5660,5630,8839
|
|
20240801,143700,54154251910,5660,5680,5680,5660,5664
|
|
20240801,143600,54122132310,5680,5680,5690,5670,13372
|
|
20240801,143500,54046204140,5670,5670,5670,5650,17386
|
|
20240801,143400,53947748970,5660,5680,5690,5660,9853
|
|
20240801,143300,53891833770,5680,5660,5690,5660,13214
|
|
20240801,143200,53816880150,5660,5660,5690,5620,18209
|
|
20240801,143100,53713827770,5670,5670,5690,5660,37309
|
|
20240801,143000,53501856950,5680,5630,5690,5610,20178
|
|
20240801,142900,53387639750,5640,5620,5640,5610,2471
|
|
20240801,142800,53373738320,5620,5630,5630,5620,942
|
|
20240801,142700,53368444170,5630,5630,5630,5610,2749
|
|
20240801,142600,53352997750,5630,5620,5630,5620,3280
|
|
20240801,142500,53334554620,5610,5610,5610,5600,4025
|
|
20240801,142400,53311982790,5600,5630,5630,5600,7427
|
|
20240801,142300,53270279010,5630,5640,5640,5630,1514
|
|
20240801,142200,53261746370,5640,5620,5640,5620,2981
|
|
20240801,142100,53244972690,5620,5630,5640,5620,3288
|
|
20240801,142000,53226485770,5620,5640,5640,5620,3180
|
|
20240801,141900,53208596410,5640,5630,5650,5630,1003
|
|
20240801,141800,53202938700,5630,5630,5640,5630,4697
|
|
20240801,141700,53176448040,5630,5640,5640,5630,2688
|
|
20240801,141600,53161310640,5640,5620,5640,5620,2901
|
|
20240801,141500,53144981120,5620,5630,5630,5610,3009
|
|
20240801,141400,53128059840,5630,5620,5630,5620,2182
|
|
20240801,141300,53115778620,5620,5630,5630,5620,1161
|
|
20240801,141200,53109249070,5620,5620,5630,5620,815
|
|
20240801,141100,53104663350,5620,5640,5640,5620,5242
|
|
20240801,141000,53075156040,5640,5660,5670,5630,12693
|
|
20240801,140900,53003393750,5660,5640,5670,5630,14312
|
|
20240801,140800,52922527430,5640,5600,5650,5600,10786
|
|
20240801,140700,52861785940,5610,5590,5610,5580,4203
|
|
20240801,140600,52838277520,5580,5580,5590,5580,1391
|
|
20240801,140500,52830514150,5570,5580,5590,5570,2632
|
|
20240801,140400,52815837360,5580,5590,5590,5580,1254
|
|
20240801,140300,52808839700,5580,5580,5600,5580,1947
|
|
20240801,140200,52797963900,5580,5590,5590,5580,5158
|
|
20240801,140100,52769168710,5590,5600,5600,5590,2224
|
|
20240801,140000,52756725880,5600,5600,5600,5600,76
|
|
20240801,135900,52756300280,5600,5610,5610,5590,1281
|
|
20240801,135800,52749126420,5610,5610,5620,5600,2137
|
|
20240801,135700,52737138480,5610,5610,5620,5610,1129
|
|
20240801,135600,52730800850,5610,5590,5630,5590,4078
|
|
20240801,135500,52707896760,5590,5590,5600,5580,2835
|
|
20240801,135400,52692045990,5600,5600,5600,5590,866
|
|
20240801,135300,52687203540,5610,5600,5610,5590,2252
|
|
20240801,135200,52674592700,5600,5610,5610,5590,414
|
|
20240801,135100,52672272720,5610,5610,5610,5590,2467
|
|
20240801,135000,52658478880,5610,5590,5620,5590,3656
|
|
20240801,134900,52638020220,5590,5590,5610,5590,3429
|
|
20240801,134800,52618840950,5590,5600,5620,5590,3294
|
|
20240801,134700,52600405120,5620,5590,5620,5580,6446
|
|
20240801,134600,52564347510,5590,5580,5600,5580,3288
|
|
20240801,134500,52545974230,5580,5580,5590,5580,1833
|
|
20240801,134400,52535746080,5580,5570,5580,5570,3499
|
|
20240801,134300,52516252470,5570,5580,5590,5570,1350
|
|
20240801,134200,52508719980,5580,5580,5590,5570,2397
|
|
20240801,134100,52495355520,5590,5600,5600,5580,2762
|
|
20240801,134000,52479926910,5600,5600,5600,5580,4459
|
|
20240801,133900,52455038630,5600,5600,5600,5560,13010
|
|
20240801,133800,52382491780,5610,5610,5620,5600,2079
|
|
20240801,133700,52370841160,5610,5610,5620,5600,489
|
|
20240801,133600,52368100850,5610,5610,5620,5600,2231
|
|
20240801,133500,52355581950,5620,5620,5630,5600,4855
|
|
20240801,133400,52328354010,5620,5600,5640,5600,4844
|
|
20240801,133300,52301108800,5600,5600,5620,5600,3514
|
|
20240801,133200,52281417990,5590,5570,5590,5570,2590
|
|
20240801,133100,52266962510,5570,5570,5580,5560,1281
|
|
20240801,133000,52259827930,5570,5570,5580,5560,1424
|
|
20240801,132900,52251892250,5570,5580,5590,5560,2371
|
|
20240801,132800,52238686490,5570,5570,5580,5570,2299
|
|
20240801,132700,52225861620,5570,5570,5580,5570,1441
|
|
20240801,132600,52217832550,5580,5590,5590,5570,4997
|
|
20240801,132500,52189987380,5590,5590,5600,5580,2353
|
|
20240801,132400,52176851560,5590,5590,5590,5570,3332
|
|
20240801,132300,52158279310,5590,5580,5590,5570,2622
|
|
20240801,132200,52143637760,5570,5570,5580,5560,2723
|
|
20240801,132100,52128489980,5570,5540,5570,5540,5788
|
|
20240801,132000,52096336560,5540,5570,5580,5530,31826
|
|
20240801,131900,51919633120,5570,5590,5600,5570,10163
|
|
20240801,131800,51862905430,5590,5600,5610,5590,2652
|
|
20240801,131700,51848064940,5610,5600,5610,5590,4732
|
|
20240801,131600,51821568320,5600,5610,5610,5600,2197
|
|
20240801,131500,51809263820,5610,5600,5610,5600,859
|
|
20240801,131400,51804449310,5600,5610,5610,5600,5501
|
|
20240801,131300,51773630310,5600,5630,5630,5600,10838
|
|
20240801,131200,51712874710,5630,5650,5650,5620,5696
|
|
20240801,131100,51680785300,5640,5650,5660,5640,3699
|
|
20240801,131000,51659892200,5650,5650,5660,5640,5726
|
|
20240801,130900,51627538010,5640,5640,5660,5630,11628
|
|
20240801,130800,51561882590,5640,5610,5650,5610,6811
|
|
20240801,130700,51523525730,5620,5610,5620,5600,5271
|
|
20240801,130600,51493920180,5600,5620,5620,5600,4904
|
|
20240801,130500,51466415040,5620,5620,5630,5610,1710
|
|
20240801,130400,51456813190,5630,5620,5630,5620,2460
|
|
20240801,130300,51442973420,5630,5610,5630,5610,4028
|
|
20240801,130200,51420344620,5610,5600,5620,5600,3384
|
|
20240801,130100,51401359040,5600,5600,5620,5600,7428
|
|
20240801,130000,51359738830,5600,5620,5630,5600,16218
|
|
20240801,125900,51268807420,5630,5630,5630,5620,2086
|
|
20240801,125800,51257071190,5630,5630,5630,5620,1381
|
|
20240801,125700,51249298680,5630,5630,5630,5620,2351
|
|
20240801,125600,51236084730,5630,5640,5640,5620,5919
|
|
20240801,125500,51202770000,5640,5630,5640,5620,3162
|
|
20240801,125400,51184978490,5630,5620,5640,5620,2943
|
|
20240801,125300,51168426910,5620,5640,5640,5620,4979
|
|
20240801,125200,51140433120,5630,5640,5640,5630,2766
|
|
20240801,125100,51124855630,5640,5630,5640,5630,2252
|
|
20240801,125000,51112173770,5640,5640,5640,5630,2353
|
|
20240801,124900,51098925350,5640,5650,5650,5630,4610
|
|
20240801,124800,51072953240,5650,5650,5670,5630,1060
|
|
20240801,124700,51066965900,5650,5640,5660,5630,13860
|
|
20240801,124600,50988858680,5640,5660,5670,5640,8559
|
|
20240801,124500,50940506590,5660,5660,5680,5660,1458
|
|
20240801,124400,50932253420,5680,5690,5690,5660,4371
|
|
20240801,124300,50907447790,5680,5690,5690,5660,6837
|
|
20240801,124200,50868662850,5680,5680,5690,5670,5999
|
|
20240801,124100,50834613760,5680,5680,5690,5670,8267
|
|
20240801,124000,50787673980,5690,5690,5690,5680,2566
|
|
20240801,123900,50773087850,5690,5670,5690,5670,2900
|
|
20240801,123800,50756615890,5670,5650,5680,5650,6152
|
|
20240801,123700,50721744840,5650,5680,5680,5650,14079
|
|
20240801,123600,50641968400,5670,5690,5710,5660,27644
|
|
20240801,123500,50484594750,5680,5700,5710,5650,45630
|
|
20240801,123400,50224996230,5690,5670,5730,5650,53875
|
|
20240801,123300,49918118700,5670,5660,5670,5650,4977
|
|
20240801,123200,49889943050,5660,5660,5660,5650,7681
|
|
20240801,123100,49846495280,5660,5640,5660,5640,5075
|
|
20240801,123000,49817823390,5650,5630,5650,5620,5767
|
|
20240801,122900,49785294910,5630,5630,5630,5610,3012
|
|
20240801,122800,49768366320,5630,5610,5630,5610,2979
|
|
20240801,122700,49751626030,5610,5620,5630,5610,2252
|
|
20240801,122600,49738986060,5630,5640,5640,5620,1616
|
|
20240801,122500,49729900720,5640,5630,5640,5620,854
|
|
20240801,122400,49725092300,5630,5610,5630,5610,860
|
|
20240801,122300,49720260170,5620,5630,5630,5600,2655
|
|
20240801,122200,49705362370,5620,5620,5630,5610,4088
|
|
20240801,122100,49682402560,5630,5630,5630,5630,798
|
|
20240801,122000,49677909820,5620,5620,5630,5620,12919
|
|
20240801,121900,49605278420,5630,5620,5630,5620,3913
|
|
20240801,121800,49583281100,5630,5630,5650,5630,7289
|
|
20240801,121700,49542161780,5640,5650,5650,5610,7226
|
|
20240801,121600,49501428160,5640,5600,5640,5580,12162
|
|
20240801,121500,49433194290,5600,5580,5610,5580,4145
|
|
20240801,121400,49410005930,5590,5600,5600,5570,31299
|
|
20240801,121300,49235366020,5600,5640,5640,5600,10158
|
|
20240801,121200,49178408770,5630,5630,5640,5630,1167
|
|
20240801,121100,49171835590,5620,5630,5640,5620,1772
|
|
20240801,121000,49161866210,5640,5640,5640,5620,236
|
|
20240801,120900,49160537730,5640,5630,5640,5620,2115
|
|
20240801,120800,49148639990,5620,5620,5630,5610,5355
|
|
20240801,120700,49118556120,5630,5630,5630,5610,8502
|
|
20240801,120600,49070753480,5640,5650,5650,5630,4944
|
|
20240801,120500,49042874930,5640,5650,5660,5640,1331
|
|
20240801,120400,49035356250,5650,5620,5650,5620,2963
|
|
20240801,120300,49018647270,5630,5600,5630,5600,11862
|
|
20240801,120200,48951982700,5600,5620,5630,5600,14795
|
|
20240801,120100,48868952110,5620,5640,5640,5620,1076
|
|
20240801,120000,48862897240,5640,5640,5640,5620,906
|
|
20240801,115900,48857796540,5620,5630,5650,5620,6783
|
|
20240801,115800,48819616030,5640,5640,5650,5630,3693
|
|
20240801,115700,48798752250,5650,5670,5670,5630,3115
|
|
20240801,115600,48781188560,5670,5640,5670,5620,17809
|
|
20240801,115500,48680664610,5640,5650,5650,5640,3822
|
|
20240801,115400,48659107540,5640,5660,5660,5640,2221
|
|
20240801,115300,48646547840,5650,5650,5650,5640,1911
|
|
20240801,115200,48635752190,5640,5630,5640,5630,1773
|
|
20240801,115100,48625758210,5630,5650,5650,5630,2206
|
|
20240801,115000,48613310580,5640,5650,5650,5640,5985
|
|
20240801,114900,48579533720,5650,5680,5680,5650,5812
|
|
20240801,114800,48546559470,5680,5640,5680,5640,10238
|
|
20240801,114700,48488564370,5640,5620,5640,5620,4258
|
|
20240801,114600,48464583230,5630,5620,5630,5620,1574
|
|
20240801,114500,48455735060,5620,5630,5630,5620,1670
|
|
20240801,114400,48446346410,5630,5610,5630,5610,2532
|
|
20240801,114300,48432124730,5620,5620,5630,5610,7646
|
|
20240801,114200,48389205230,5630,5630,5630,5610,12526
|
|
20240801,114100,48318813110,5640,5640,5650,5640,3454
|
|
20240801,114000,48299329390,5640,5630,5650,5630,4963
|
|
20240801,113900,48271346210,5640,5630,5640,5630,3604
|
|
20240801,113800,48251055080,5630,5630,5630,5620,5220
|
|
20240801,113700,48221696550,5630,5640,5640,5630,2875
|
|
20240801,113600,48205510050,5630,5640,5640,5630,13057
|
|
20240801,113500,48131991570,5640,5650,5650,5620,5246
|
|
20240801,113400,48102457980,5640,5660,5660,5640,2015
|
|
20240801,113300,48091078590,5660,5650,5660,5650,4505
|
|
20240801,113200,48065620940,5650,5640,5660,5630,3783
|
|
20240801,113100,48044262610,5640,5630,5640,5630,4691
|
|
20240801,113000,48017833240,5630,5650,5650,5630,5464
|
|
20240801,112900,47987033800,5650,5640,5650,5640,1772
|
|
20240801,112800,47977030720,5640,5640,5650,5630,3228
|
|
20240801,112700,47958832450,5640,5630,5650,5620,12282
|
|
20240801,112600,47889690530,5630,5650,5660,5630,12680
|
|
20240801,112500,47818213880,5650,5650,5660,5630,8945
|
|
20240801,112400,47767733430,5650,5680,5680,5650,12888
|
|
20240801,112300,47694674900,5680,5680,5680,5660,19102
|
|
20240801,112200,47586361060,5680,5700,5700,5640,43261
|
|
20240801,112100,47341604500,5690,5680,5710,5680,8660
|
|
20240801,112000,47292293450,5690,5670,5710,5670,21928
|
|
20240801,111900,47167584930,5670,5680,5690,5670,10436
|
|
20240801,111800,47108376950,5680,5720,5720,5670,33338
|
|
20240801,111700,46918867110,5710,5720,5730,5710,10868
|
|
20240801,111600,46856754660,5710,5730,5740,5690,40861
|
|
20240801,111500,46623600030,5730,5760,5780,5730,65398
|
|
20240801,111400,46247137230,5750,5740,5780,5730,77224
|
|
20240801,111300,45802616370,5740,5720,5740,5710,16971
|
|
20240801,111200,45705406590,5710,5720,5730,5700,19229
|
|
20240801,111100,45595632080,5720,5700,5730,5670,47717
|
|
20240801,111000,45323731590,5700,5710,5720,5700,11926
|
|
20240801,110900,45255642310,5710,5710,5720,5690,11038
|
|
20240801,110800,45192647870,5690,5690,5710,5680,16403
|
|
20240801,110700,45099233170,5690,5710,5730,5690,32341
|
|
20240801,110600,44914718370,5700,5740,5750,5680,45068
|
|
20240801,110500,44657626480,5740,5720,5760,5710,69082
|
|
20240801,110400,44261386420,5720,5730,5740,5690,55754
|
|
20240801,110300,43942498560,5730,5690,5750,5680,166040
|
|
20240801,110200,42993157020,5690,5650,5690,5640,61777
|
|
20240801,110100,42643057340,5650,5590,5650,5590,23004
|
|
20240801,110000,42513678490,5590,5600,5630,5590,8061
|
|
20240801,105900,42468522870,5610,5610,5620,5570,15308
|
|
20240801,105800,42382907610,5600,5610,5620,5600,2681
|
|
20240801,105700,42367872350,5610,5610,5630,5600,6659
|
|
20240801,105600,42330534480,5610,5620,5640,5610,17272
|
|
20240801,105500,42233401540,5630,5630,5640,5620,12380
|
|
20240801,105400,42163656060,5640,5610,5640,5610,8239
|
|
20240801,105300,42117358430,5610,5620,5620,5610,5657
|
|
20240801,105200,42085607870,5620,5630,5630,5610,6856
|
|
20240801,105100,42047050560,5640,5620,5640,5600,19203
|
|
20240801,105000,41939101840,5610,5600,5620,5600,6928
|
|
20240801,104900,41900229120,5600,5640,5640,5600,17169
|
|
20240801,104800,41803843470,5630,5640,5650,5620,18176
|
|
20240801,104700,41701445140,5650,5610,5650,5600,17659
|
|
20240801,104600,41602019700,5600,5610,5620,5600,6521
|
|
20240801,104500,41565458250,5610,5610,5620,5600,13008
|
|
20240801,104400,41492529990,5610,5590,5650,5590,41705
|
|
20240801,104300,41257673790,5600,5570,5600,5570,10029
|
|
20240801,104200,41201719440,5570,5570,5580,5550,9254
|
|
20240801,104100,41150245940,5560,5580,5580,5540,16597
|
|
20240801,104000,41058073960,5560,5600,5600,5560,9312
|
|
20240801,103900,41006090150,5590,5600,5610,5580,11276
|
|
20240801,103800,40943000420,5600,5550,5600,5550,10618
|
|
20240801,103700,40883870200,5550,5540,5560,5530,10825
|
|
20240801,103600,40823867860,5550,5550,5560,5540,6357
|
|
20240801,103500,40788585290,5540,5560,5560,5530,15275
|
|
20240801,103400,40704002310,5560,5560,5580,5540,13219
|
|
20240801,103300,40630544530,5540,5560,5570,5530,18797
|
|
20240801,103200,40526249060,5570,5550,5580,5550,13869
|
|
20240801,103100,40449146540,5560,5580,5590,5520,28806
|
|
20240801,103000,40289056660,5580,5630,5630,5570,52585
|
|
20240801,102900,39994213420,5620,5580,5650,5580,52543
|
|
20240801,102800,39699077800,5590,5590,5600,5570,37566
|
|
20240801,102700,39489236920,5580,5560,5590,5560,16630
|
|
20240801,102600,39396565470,5570,5520,5570,5510,13394
|
|
20240801,102500,39322441710,5520,5570,5580,5510,40063
|
|
20240801,102400,39100115320,5570,5550,5570,5540,21496
|
|
20240801,102300,38980873260,5550,5550,5570,5540,52803
|
|
20240801,102200,38687794010,5550,5510,5570,5500,50973
|
|
20240801,102100,38405566550,5510,5470,5510,5450,54329
|
|
20240801,102000,38108079520,5470,5530,5530,5460,107399
|
|
20240801,101900,37518727250,5530,5550,5560,5520,38165
|
|
20240801,101800,37307261640,5550,5520,5550,5510,82671
|
|
20240801,101700,36850529550,5520,5550,5560,5510,96002
|
|
20240801,101600,36318925530,5560,5590,5620,5540,97652
|
|
20240801,101500,35775473760,5600,5590,5630,5590,41727
|
|
20240801,101400,35541372550,5600,5580,5630,5570,64112
|
|
20240801,101300,35182564490,5580,5650,5650,5580,96689
|
|
20240801,101200,34639158090,5650,5700,5710,5590,221748
|
|
20240801,101100,33391014320,5700,5770,5780,5660,116021
|
|
20240801,101000,32729760740,5770,5750,5800,5740,52199
|
|
20240801,100900,32428088040,5750,5710,5800,5690,84100
|
|
20240801,100800,31944033470,5710,5720,5760,5690,57186
|
|
20240801,100700,31616704540,5720,5760,5780,5700,89899
|
|
20240801,100600,31101588320,5760,5770,5820,5700,143496
|
|
20240801,100500,30277217200,5770,5810,5870,5720,192833
|
|
20240801,100400,29157420730,5810,5800,5820,5770,84143
|
|
20240801,100300,28669654690,5810,5770,5820,5770,144895
|
|
20240801,100200,27829267040,5780,5790,5830,5720,268838
|
|
20240801,100100,26278833100,5780,5890,5970,5770,426763
|
|
20240801,100000,23781917530,5910,5970,5970,5860,285478
|
|
20240801,095900,22093753240,5960,5920,5990,5880,579479
|
|
20240801,095800,18647743760,5920,5930,5970,5900,493337
|
|
20240801,095700,15721429540,5890,5890,5890,5890,0
|
|
20240801,095600,15721429540,5890,5890,5890,5890,0
|
|
20240801,095500,15721429540,5890,5840,5890,5770,473298
|
|
20240801,095400,12952978450,5840,5650,5890,5640,741200
|
|
20240801,095300,8662553440,5650,5560,5650,5550,131438
|
|
20240801,095200,7925708850,5560,5550,5560,5540,10914
|
|
20240801,095100,7865165630,5550,5550,5560,5530,14961
|
|
20240801,095000,7782242680,5550,5580,5590,5540,33767
|
|
20240801,094900,7594257200,5590,5550,5590,5540,36556
|
|
20240801,094800,7390670680,5560,5520,5560,5510,21243
|
|
20240801,094700,7273140100,5520,5500,5540,5490,14402
|
|
20240801,094600,7193675460,5500,5580,5590,5500,64721
|
|
20240801,094500,6834635740,5580,5590,5590,5520,70935
|
|
20240801,094400,6440131270,5590,5560,5600,5560,161208
|
|
20240801,094300,5540201680,5570,5470,5570,5470,106547
|
|
20240801,094200,4950981930,5470,5450,5480,5440,12005
|
|
20240801,094100,4885411850,5440,5460,5480,5440,7965
|
|
20240801,094000,4841922250,5450,5440,5460,5420,3228
|
|
20240801,093900,4824360800,5440,5430,5450,5420,4176
|
|
20240801,093800,4801680380,5430,5410,5430,5400,5605
|
|
20240801,093700,4771372350,5430,5440,5440,5400,12438
|
|
20240801,093600,4703974100,5440,5420,5450,5420,4722
|
|
20240801,093500,4678340330,5420,5420,5430,5390,21890
|
|
20240801,093400,4559946620,5430,5450,5450,5420,12324
|
|
20240801,093300,4492933750,5450,5480,5480,5450,11025
|
|
20240801,093200,4432759250,5470,5460,5480,5450,8096
|
|
20240801,093100,4388545640,5460,5480,5480,5460,8038
|
|
20240801,093000,4344575250,5480,5500,5510,5470,15759
|
|
20240801,092900,4258052170,5510,5480,5530,5480,61630
|
|
20240801,092800,3918683240,5480,5460,5490,5460,24212
|
|
20240801,092700,3786036470,5460,5450,5470,5440,14188
|
|
20240801,092600,3708614580,5450,5450,5460,5440,13214
|
|
20240801,092500,3636577030,5450,5420,5450,5420,8897
|
|
20240801,092400,3588132190,5430,5440,5440,5420,11678
|
|
20240801,092300,3524648100,5440,5410,5450,5410,6224
|
|
20240801,092200,3490883110,5410,5400,5420,5390,6183
|
|
20240801,092100,3457468300,5400,5380,5410,5380,5329
|
|
20240801,092000,3428720720,5390,5390,5390,5360,17054
|
|
20240801,091900,3337083780,5400,5440,5440,5400,12783
|
|
20240801,091800,3267836060,5440,5460,5470,5430,25889
|
|
20240801,091700,3126816050,5460,5450,5470,5440,24776
|
|
20240801,091600,2991591690,5450,5420,5450,5410,17680
|
|
20240801,091500,2895520270,5410,5420,5430,5410,12933
|
|
20240801,091400,2825443530,5420,5430,5430,5370,36805
|
|
20240801,091300,2626421050,5430,5370,5440,5370,23096
|
|
20240801,091200,2501627150,5380,5360,5380,5360,10078
|
|
20240801,091100,2447489660,5350,5360,5400,5350,26441
|
|
20240801,091000,2305250070,5360,5330,5370,5330,8866
|
|
20240801,090900,2257833620,5320,5320,5330,5300,5817
|
|
20240801,090800,2226870150,5320,5270,5330,5260,25071
|
|
20240801,090700,2093916780,5270,5310,5320,5260,17541
|
|
20240801,090600,2001172910,5310,5320,5330,5310,14902
|
|
20240801,090500,1921941330,5310,5280,5350,5250,31324
|
|
20240801,090400,1755895310,5250,5310,5310,5250,35173
|
|
20240801,090300,1570040830,5310,5320,5330,5300,24666
|
|
20240801,090200,1438991400,5330,5380,5400,5320,43805
|
|
20240801,090100,1203481560,5380,5300,5380,5290,46702
|
|
20240801,090000,953716580,5280,5360,5370,5210,134438
|