585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184200,13326448530,5450,5450,5450,5450,54101
|
|
20240802,184100,13326448530,5450,5450,5450,5450,0
|
|
20240802,184000,13326448530,5450,5450,5450,5450,0
|
|
20240802,183900,13326448530,5450,5450,5450,5450,0
|
|
20240802,183800,13326448530,5450,5450,5450,5450,0
|
|
20240802,183700,13326448530,5450,5450,5450,5450,0
|
|
20240802,183600,13326448530,5450,5450,5450,5450,0
|
|
20240802,183500,13326448530,5450,5450,5450,5450,0
|
|
20240802,183400,13326448530,5450,5450,5450,5450,0
|
|
20240802,183300,13326448530,5450,5450,5450,5450,0
|
|
20240802,183200,13326448530,5450,5450,5450,5450,0
|
|
20240802,183100,13326448530,5450,5450,5450,5450,0
|
|
20240802,183000,13326448530,5450,5450,5450,5450,0
|
|
20240802,182900,13326448530,5450,5450,5450,5450,0
|
|
20240802,182800,13326448530,5450,5450,5450,5450,0
|
|
20240802,182700,13326448530,5450,5450,5450,5450,0
|
|
20240802,182600,13326448530,5450,5450,5450,5450,0
|
|
20240802,182500,13326448530,5450,5450,5450,5450,0
|
|
20240802,182400,13326448530,5450,5450,5450,5450,0
|
|
20240802,182300,13326448530,5450,5450,5450,5450,0
|
|
20240802,182200,13326448530,5450,5450,5450,5450,0
|
|
20240802,182100,13326448530,5450,5450,5450,5450,0
|
|
20240802,182000,13326448530,5450,5450,5450,5450,0
|
|
20240802,181900,13326448530,5450,5450,5450,5450,0
|
|
20240802,181800,13326448530,5450,5450,5450,5450,0
|
|
20240802,181700,13326448530,5450,5450,5450,5450,0
|
|
20240802,181600,13326448530,5450,5450,5450,5450,0
|
|
20240802,181500,13326448530,5450,5450,5450,5450,0
|
|
20240802,181400,13326448530,5450,5450,5450,5450,0
|
|
20240802,181300,13326448530,5450,5450,5450,5450,0
|
|
20240802,181200,13326448530,5450,5450,5450,5450,54101
|
|
20240802,181100,13326448530,5450,5450,5450,5450,0
|
|
20240802,181000,13326448530,5450,5450,5450,5450,0
|
|
20240802,180900,13326448530,5450,5450,5450,5450,0
|
|
20240802,180800,13326448530,5450,5450,5450,5450,0
|
|
20240802,180700,13326448530,5450,5450,5450,5450,0
|
|
20240802,180600,13326448530,5450,5450,5450,5450,0
|
|
20240802,180500,13326448530,5450,5450,5450,5450,0
|
|
20240802,180400,13326448530,5450,5450,5450,5450,0
|
|
20240802,180300,13326448530,5450,5450,5450,5450,0
|
|
20240802,180200,13326448530,5450,5450,5450,5450,0
|
|
20240802,180100,13326448530,5450,5450,5450,5450,0
|
|
20240802,180000,13326448530,5450,5450,5450,5450,0
|
|
20240802,175900,13326448530,5450,5450,5450,5450,0
|
|
20240802,175800,13326448530,5450,5450,5450,5450,0
|
|
20240802,175700,13326448530,5450,5450,5450,5450,0
|
|
20240802,175600,13326448530,5450,5450,5450,5450,0
|
|
20240802,175500,13326448530,5450,5450,5450,5450,0
|
|
20240802,175400,13326448530,5450,5450,5450,5450,0
|
|
20240802,175300,13326448530,5450,5450,5450,5450,0
|
|
20240802,175200,13326448530,5450,5450,5450,5450,0
|
|
20240802,175100,13326448530,5450,5450,5450,5450,0
|
|
20240802,175000,13326448530,5450,5450,5450,5450,0
|
|
20240802,174900,13326448530,5450,5450,5450,5450,0
|
|
20240802,174800,13326448530,5450,5450,5450,5450,0
|
|
20240802,174700,13326448530,5450,5450,5450,5450,0
|
|
20240802,174600,13326448530,5450,5450,5450,5450,0
|
|
20240802,174500,13326448530,5450,5450,5450,5450,0
|
|
20240802,174400,13326448530,5450,5450,5450,5450,0
|
|
20240802,174300,13326448530,5450,5450,5450,5450,0
|
|
20240802,174200,13326448530,5450,5450,5450,5450,54101
|
|
20240802,174100,13326448530,5450,5450,5450,5450,0
|
|
20240802,174000,13326448530,5450,5450,5450,5450,0
|
|
20240802,173900,13326448530,5450,5450,5450,5450,0
|
|
20240802,173800,13326448530,5450,5450,5450,5450,0
|
|
20240802,173700,13326448530,5450,5450,5450,5450,0
|
|
20240802,173600,13326448530,5450,5450,5450,5450,0
|
|
20240802,173500,13326448530,5450,5450,5450,5450,0
|
|
20240802,173400,13326448530,5450,5450,5450,5450,0
|
|
20240802,173300,13326448530,5450,5450,5450,5450,0
|
|
20240802,173200,13326448530,5450,5450,5450,5450,0
|
|
20240802,173100,13326448530,5450,5450,5450,5450,0
|
|
20240802,173000,13326448530,5450,5450,5450,5450,0
|
|
20240802,172900,13326448530,5450,5450,5450,5450,0
|
|
20240802,172800,13326448530,5450,5450,5450,5450,0
|
|
20240802,172700,13326448530,5450,5450,5450,5450,0
|
|
20240802,172600,13326448530,5450,5450,5450,5450,0
|
|
20240802,172500,13326448530,5450,5450,5450,5450,0
|
|
20240802,172400,13326448530,5450,5450,5450,5450,0
|
|
20240802,172300,13326448530,5450,5450,5450,5450,0
|
|
20240802,172200,13326448530,5450,5450,5450,5450,0
|
|
20240802,172100,13326448530,5450,5450,5450,5450,0
|
|
20240802,172000,13326448530,5450,5450,5450,5450,0
|
|
20240802,171900,13326448530,5450,5450,5450,5450,0
|
|
20240802,171800,13326448530,5450,5450,5450,5450,0
|
|
20240802,171700,13326448530,5450,5450,5450,5450,0
|
|
20240802,171600,13326448530,5450,5450,5450,5450,0
|
|
20240802,171500,13326448530,5450,5450,5450,5450,0
|
|
20240802,171400,13326448530,5450,5450,5450,5450,0
|
|
20240802,171300,13326448530,5450,5450,5450,5450,0
|
|
20240802,171200,13326448530,5450,5450,5450,5450,54101
|
|
20240802,171100,13326448530,5450,5450,5450,5450,0
|
|
20240802,171000,13326448530,5450,5450,5450,5450,0
|
|
20240802,170900,13326448530,5450,5450,5450,5450,0
|
|
20240802,170800,13326448530,5450,5450,5450,5450,0
|
|
20240802,170700,13326448530,5450,5450,5450,5450,0
|
|
20240802,170600,13326448530,5450,5450,5450,5450,0
|
|
20240802,170500,13326448530,5450,5450,5450,5450,0
|
|
20240802,170400,13326448530,5450,5450,5450,5450,0
|
|
20240802,170300,13326448530,5450,5450,5450,5450,0
|
|
20240802,170200,13326448530,5450,5450,5450,5450,0
|
|
20240802,170100,13326448530,5450,5450,5450,5450,0
|
|
20240802,170000,13326448530,5450,5450,5450,5450,0
|
|
20240802,165900,13326448530,5450,5450,5450,5450,0
|
|
20240802,165800,13326448530,5450,5450,5450,5450,0
|
|
20240802,165700,13326448530,5450,5450,5450,5450,0
|
|
20240802,165600,13326448530,5450,5450,5450,5450,0
|
|
20240802,165500,13326448530,5450,5450,5450,5450,0
|
|
20240802,165400,13326448530,5450,5450,5450,5450,0
|
|
20240802,165300,13326448530,5450,5450,5450,5450,0
|
|
20240802,165200,13326448530,5450,5450,5450,5450,0
|
|
20240802,165100,13326448530,5450,5450,5450,5450,0
|
|
20240802,165000,13326448530,5450,5450,5450,5450,0
|
|
20240802,164900,13326448530,5450,5450,5450,5450,0
|
|
20240802,164800,13326448530,5450,5450,5450,5450,0
|
|
20240802,164700,13326448530,5450,5450,5450,5450,0
|
|
20240802,164600,13326448530,5450,5450,5450,5450,0
|
|
20240802,164500,13326448530,5450,5450,5450,5450,0
|
|
20240802,164400,13326448530,5450,5450,5450,5450,0
|
|
20240802,164300,13326448530,5450,5450,5450,5450,0
|
|
20240802,164200,13326448530,5450,5450,5450,5450,54101
|
|
20240802,164100,13326448530,5450,5450,5450,5450,0
|
|
20240802,164000,13326448530,5450,5450,5450,5450,0
|
|
20240802,163900,13326448530,5450,5450,5450,5450,0
|
|
20240802,163800,13326448530,5450,5450,5450,5450,0
|
|
20240802,163700,13326448530,5450,5450,5450,5450,0
|
|
20240802,163600,13326448530,5450,5450,5450,5450,0
|
|
20240802,163500,13326448530,5450,5450,5450,5450,0
|
|
20240802,163400,13326448530,5450,5450,5450,5450,0
|
|
20240802,163300,13326448530,5450,5450,5450,5450,0
|
|
20240802,163200,13326448530,5450,5450,5450,5450,0
|
|
20240802,163100,13326448530,5450,5450,5450,5450,0
|
|
20240802,163000,13326448530,5450,5450,5450,5450,0
|
|
20240802,162900,13326448530,5450,5450,5450,5450,0
|
|
20240802,162800,13326448530,5450,5450,5450,5450,0
|
|
20240802,162700,13326448530,5450,5450,5450,5450,0
|
|
20240802,162600,13326448530,5450,5450,5450,5450,0
|
|
20240802,162500,13326448530,5450,5450,5450,5450,0
|
|
20240802,162400,13326448530,5450,5450,5450,5450,0
|
|
20240802,162300,13326448530,5450,5450,5450,5450,0
|
|
20240802,162200,13326448530,5450,5450,5450,5450,0
|
|
20240802,162100,13326448530,5450,5450,5450,5450,0
|
|
20240802,162000,13326448530,5450,5450,5450,5450,0
|
|
20240802,161900,13326448530,5450,5450,5450,5450,0
|
|
20240802,161800,13326448530,5450,5450,5450,5450,0
|
|
20240802,161700,13326448530,5450,5450,5450,5450,0
|
|
20240802,161600,13326448530,5450,5450,5450,5450,0
|
|
20240802,161500,13326448530,5450,5450,5450,5450,0
|
|
20240802,161400,13326448530,5450,5450,5450,5450,0
|
|
20240802,161300,13326448530,5450,5450,5450,5450,0
|
|
20240802,161200,13326448530,5450,5450,5450,5450,54101
|
|
20240802,161100,13326448530,5450,5450,5450,5450,0
|
|
20240802,161000,13326448530,5450,5450,5450,5450,0
|
|
20240802,160900,13326448530,5450,5450,5450,5450,0
|
|
20240802,160800,13326448530,5450,5450,5450,5450,0
|
|
20240802,160700,13326448530,5450,5450,5450,5450,0
|
|
20240802,160600,13326448530,5450,5450,5450,5450,0
|
|
20240802,160500,13326448530,5450,5450,5450,5450,0
|
|
20240802,160400,13326448530,5450,5450,5450,5450,0
|
|
20240802,160300,13326448530,5450,5450,5450,5450,0
|
|
20240802,160200,13326448530,5450,5450,5450,5450,0
|
|
20240802,160100,13326448530,5450,5450,5450,5450,0
|
|
20240802,160000,13326448530,5450,5450,5450,5450,0
|
|
20240802,155900,13326448530,5450,5450,5450,5450,0
|
|
20240802,155800,13326448530,5450,5450,5450,5450,0
|
|
20240802,155700,13326448530,5450,5450,5450,5450,0
|
|
20240802,155600,13326448530,5450,5450,5450,5450,0
|
|
20240802,155500,13326448530,5450,5450,5450,5450,0
|
|
20240802,155400,13326448530,5450,5450,5450,5450,0
|
|
20240802,155300,13326448530,5450,5450,5450,5450,0
|
|
20240802,155200,13326448530,5450,5450,5450,5450,0
|
|
20240802,155100,13326448530,5450,5450,5450,5450,0
|
|
20240802,155000,13326448530,5450,5450,5450,5450,0
|
|
20240802,154900,13326448530,5450,5450,5450,5450,0
|
|
20240802,154800,13326448530,5450,5450,5450,5450,0
|
|
20240802,154700,13326448530,5450,5450,5450,5450,0
|
|
20240802,154600,13326448530,5450,5450,5450,5450,0
|
|
20240802,154500,13326448530,5450,5450,5450,5450,0
|
|
20240802,154400,13326448530,5450,5450,5450,5450,0
|
|
20240802,154300,13326448530,5450,5450,5450,5450,0
|
|
20240802,154200,13326448530,5450,5450,5450,5450,54101
|
|
20240802,154100,13326448530,5450,5450,5450,5450,0
|
|
20240802,154000,13326448530,5450,5450,5450,5450,0
|
|
20240802,153900,13326448530,5450,5450,5450,5450,0
|
|
20240802,153800,13326448530,5450,5450,5450,5450,0
|
|
20240802,153700,13326448530,5450,5450,5450,5450,0
|
|
20240802,153600,13326448530,5450,5450,5450,5450,0
|
|
20240802,153500,13326448530,5450,5450,5450,5450,0
|
|
20240802,153400,13326448530,5450,5450,5450,5450,0
|
|
20240802,153300,13326448530,5450,5450,5450,5450,0
|
|
20240802,153200,13326448530,5450,5450,5450,5450,0
|
|
20240802,153100,13326448530,5450,5450,5450,5450,0
|
|
20240802,153000,13326448530,5450,5450,5450,5450,54101
|
|
20240802,152900,13031598080,5500,5500,5500,5500,0
|
|
20240802,152800,13031598080,5500,5500,5500,5500,0
|
|
20240802,152700,13031598080,5500,5500,5500,5500,0
|
|
20240802,152600,13031598080,5500,5500,5500,5500,0
|
|
20240802,152500,13031598080,5500,5500,5500,5500,0
|
|
20240802,152400,13031598080,5500,5500,5500,5500,0
|
|
20240802,152300,13031598080,5500,5500,5500,5500,0
|
|
20240802,152200,13031598080,5500,5500,5500,5500,0
|
|
20240802,152100,13031598080,5500,5500,5500,5500,0
|
|
20240802,152000,13031598080,5500,5500,5500,5500,0
|
|
20240802,151900,13031598080,5500,5490,5510,5460,24862
|
|
20240802,151800,12895078910,5490,5500,5510,5480,12749
|
|
20240802,151700,12824967200,5510,5500,5510,5500,11134
|
|
20240802,151600,12763672980,5510,5520,5520,5500,14658
|
|
20240802,151500,12682991830,5520,5540,5540,5510,8976
|
|
20240802,151400,12633383710,5540,5540,5550,5530,7574
|
|
20240802,151300,12591433990,5540,5540,5540,5530,4302
|
|
20240802,151200,12567609590,5550,5550,5550,5540,6827
|
|
20240802,151100,12529734710,5550,5540,5550,5530,9880
|
|
20240802,151000,12474973900,5550,5550,5550,5540,7652
|
|
20240802,150900,12432547960,5550,5520,5550,5520,9438
|
|
20240802,150800,12380298780,5530,5530,5530,5520,2290
|
|
20240802,150700,12367652440,5530,5520,5530,5510,2980
|
|
20240802,150600,12351202960,5520,5520,5530,5520,2898
|
|
20240802,150500,12335199650,5530,5530,5540,5520,3331
|
|
20240802,150400,12316786730,5530,5520,5540,5510,3764
|
|
20240802,150300,12295994640,5530,5530,5540,5520,4562
|
|
20240802,150200,12270762680,5530,5530,5540,5510,7798
|
|
20240802,150100,12227725430,5530,5550,5550,5530,3046
|
|
20240802,150000,12210860230,5540,5540,5550,5540,3126
|
|
20240802,145900,12193524590,5550,5530,5550,5530,5353
|
|
20240802,145800,12163861020,5540,5540,5540,5530,1855
|
|
20240802,145700,12153602780,5540,5550,5550,5530,4674
|
|
20240802,145600,12127709740,5550,5530,5550,5530,4887
|
|
20240802,145500,12100651810,5530,5530,5530,5510,545
|
|
20240802,145400,12097640710,5530,5510,5530,5500,3691
|
|
20240802,145300,12077275030,5510,5520,5520,5510,779
|
|
20240802,145200,12072981030,5520,5520,5520,5510,1933
|
|
20240802,145100,12062322250,5510,5510,5520,5510,1459
|
|
20240802,145000,12054276470,5520,5520,5530,5500,5898
|
|
20240802,144900,12021753990,5510,5510,5520,5500,4807
|
|
20240802,144800,11995240370,5520,5500,5520,5500,5528
|
|
20240802,144700,11964781950,5500,5470,5500,5470,8178
|
|
20240802,144600,11919891100,5470,5460,5470,5450,4242
|
|
20240802,144500,11896744730,5460,5440,5460,5440,713
|
|
20240802,144400,11892859950,5450,5440,5450,5430,1277
|
|
20240802,144300,11885917360,5430,5430,5440,5420,973
|
|
20240802,144200,11880633980,5430,5430,5430,5420,4224
|
|
20240802,144100,11857719060,5430,5450,5460,5430,4725
|
|
20240802,144000,11831998400,5450,5460,5470,5450,4144
|
|
20240802,143900,11809374550,5460,5440,5460,5430,2440
|
|
20240802,143800,11796088980,5450,5430,5460,5430,2996
|
|
20240802,143700,11779775100,5450,5420,5450,5420,8871
|
|
20240802,143600,11731677180,5410,5410,5440,5400,7982
|
|
20240802,143500,11688495990,5410,5450,5450,5400,44953
|
|
20240802,143400,11444983040,5450,5480,5480,5440,31583
|
|
20240802,143300,11272661640,5480,5480,5490,5470,8062
|
|
20240802,143200,11228522860,5490,5480,5490,5470,5409
|
|
20240802,143100,11198883210,5480,5500,5500,5480,11613
|
|
20240802,143000,11135163770,5500,5490,5500,5490,692
|
|
20240802,142900,11131364030,5490,5490,5490,5480,2030
|
|
20240802,142800,11120234890,5480,5480,5490,5480,1021
|
|
20240802,142700,11114636810,5480,5480,5480,5470,2689
|
|
20240802,142600,11099903730,5480,5480,5480,5470,905
|
|
20240802,142500,11094944360,5480,5480,5480,5470,1213
|
|
20240802,142400,11088297130,5480,5470,5490,5470,2572
|
|
20240802,142300,11074207820,5470,5490,5490,5470,1520
|
|
20240802,142200,11065876950,5490,5480,5490,5480,1848
|
|
20240802,142100,11055744360,5480,5480,5490,5480,168
|
|
20240802,142000,11054823680,5480,5480,5480,5480,1201
|
|
20240802,141900,11048242200,5490,5500,5500,5480,5007
|
|
20240802,141800,11020770630,5500,5500,5500,5500,19
|
|
20240802,141700,11020666130,5500,5480,5500,5480,5985
|
|
20240802,141600,10987827840,5490,5480,5490,5480,2440
|
|
20240802,141500,10974450070,5490,5490,5490,5480,1527
|
|
20240802,141400,10966078970,5490,5500,5500,5480,10235
|
|
20240802,141300,10909948270,5500,5500,5500,5490,2069
|
|
20240802,141200,10898576830,5500,5510,5510,5500,2068
|
|
20240802,141100,10887199280,5510,5520,5520,5510,2172
|
|
20240802,141000,10875220560,5520,5540,5540,5520,1774
|
|
20240802,140900,10865401670,5540,5520,5540,5520,4373
|
|
20240802,140800,10841224540,5510,5520,5520,5510,679
|
|
20240802,140700,10837477300,5510,5520,5520,5510,573
|
|
20240802,140600,10834318380,5510,5510,5510,5510,765
|
|
20240802,140500,10830103230,5510,5510,5510,5490,3970
|
|
20240802,140400,10808271740,5510,5540,5540,5510,216
|
|
20240802,140300,10807079520,5540,5540,5550,5510,6521
|
|
20240802,140200,10770993090,5530,5520,5540,5520,6431
|
|
20240802,140100,10735398020,5520,5520,5520,5510,1539
|
|
20240802,140000,10726902850,5520,5520,5520,5520,1161
|
|
20240802,135900,10720494130,5520,5520,5520,5520,2950
|
|
20240802,135800,10704210130,5520,5510,5520,5510,1600
|
|
20240802,135700,10695390460,5520,5500,5520,5500,4343
|
|
20240802,135600,10671487870,5500,5500,5500,5490,220
|
|
20240802,135500,10670277920,5490,5490,5500,5480,2240
|
|
20240802,135400,10657980450,5490,5510,5510,5480,4789
|
|
20240802,135300,10631694820,5510,5510,5510,5500,7082
|
|
20240802,135200,10592742210,5510,5510,5510,5500,5909
|
|
20240802,135100,10560186590,5510,5520,5520,5510,545
|
|
20240802,135000,10557179820,5520,5510,5520,5510,1380
|
|
20240802,134900,10549562270,5510,5520,5520,5510,2200
|
|
20240802,134800,10537424810,5520,5530,5530,5520,1058
|
|
20240802,134700,10531579500,5520,5520,5520,5520,769
|
|
20240802,134600,10527334620,5530,5520,5530,5520,655
|
|
20240802,134500,10523718070,5520,5530,5530,5520,1895
|
|
20240802,134400,10513244450,5520,5520,5520,5520,200
|
|
20240802,134300,10512140450,5520,5520,5520,5520,2881
|
|
20240802,134200,10496237330,5520,5520,5520,5520,5514
|
|
20240802,134100,10465800050,5520,5530,5530,5520,780
|
|
20240802,134000,10461492950,5530,5520,5530,5520,3071
|
|
20240802,133900,10444540770,5520,5520,5520,5510,3280
|
|
20240802,133800,10426436820,5520,5520,5520,5510,233
|
|
20240802,133700,10425150680,5510,5520,5520,5510,2365
|
|
20240802,133600,10412097920,5520,5520,5520,5520,51
|
|
20240802,133500,10411816400,5520,5520,5520,5520,1198
|
|
20240802,133400,10405203440,5520,5520,5520,5520,1006
|
|
20240802,133300,10399650320,5510,5500,5520,5500,571
|
|
20240802,133200,10396504200,5500,5530,5530,5500,2528
|
|
20240802,133100,10382597290,5510,5510,5510,5510,21
|
|
20240802,133000,10382481580,5500,5510,5510,5500,4122
|
|
20240802,132900,10359801990,5530,5530,5530,5510,55
|
|
20240802,132800,10359497900,5530,5510,5530,5510,574
|
|
20240802,132700,10356334560,5510,5530,5530,5510,234
|
|
20240802,132600,10355045020,5510,5520,5520,5510,1129
|
|
20240802,132500,10348815120,5510,5500,5510,5500,787
|
|
20240802,132400,10344483000,5510,5510,5510,5500,461
|
|
20240802,132300,10341942900,5510,5510,5510,5510,561
|
|
20240802,132200,10338851790,5510,5510,5510,5510,11
|
|
20240802,132100,10338791180,5510,5500,5510,5500,362
|
|
20240802,132000,10336800080,5510,5510,5510,5500,1960
|
|
20240802,131900,10326015560,5510,5510,5510,5510,6
|
|
20240802,131800,10325982500,5510,5500,5510,5500,360
|
|
20240802,131700,10323999990,5510,5510,5510,5500,791
|
|
20240802,131600,10319647690,5510,5490,5510,5490,2299
|
|
20240802,131500,10306986040,5500,5500,5500,5490,1523
|
|
20240802,131400,10298609710,5500,5500,5500,5490,646
|
|
20240802,131300,10295056810,5500,5500,5500,5490,1175
|
|
20240802,131200,10288604250,5500,5490,5500,5490,173
|
|
20240802,131100,10287652850,5490,5490,5490,5480,3721
|
|
20240802,131000,10267246570,5490,5510,5510,5490,3940
|
|
20240802,130900,10245591440,5510,5510,5510,5500,1651
|
|
20240802,130800,10236508390,5510,5520,5520,5510,4080
|
|
20240802,130700,10214012750,5530,5550,5550,5520,3683
|
|
20240802,130600,10193627680,5550,5540,5560,5540,3856
|
|
20240802,130500,10172234920,5530,5520,5530,5520,1108
|
|
20240802,130400,10166112960,5520,5520,5520,5520,551
|
|
20240802,130300,10163071440,5520,5520,5530,5520,1015
|
|
20240802,130200,10157468620,5520,5530,5540,5520,3076
|
|
20240802,130100,10140487300,5530,5520,5530,5520,1211
|
|
20240802,130000,10133792060,5520,5520,5520,5510,899
|
|
20240802,125900,10128830380,5510,5510,5520,5510,838
|
|
20240802,125800,10124212990,5520,5510,5520,5490,4178
|
|
20240802,125700,10101236370,5510,5490,5510,5490,870
|
|
20240802,125600,10096453310,5500,5490,5500,5490,354
|
|
20240802,125500,10094509840,5490,5490,5490,5480,7409
|
|
20240802,125400,10053884440,5490,5500,5500,5490,2255
|
|
20240802,125300,10041483950,5500,5500,5510,5490,973
|
|
20240802,125200,10036135040,5490,5490,5490,5480,1093
|
|
20240802,125100,10030134580,5490,5490,5490,5480,325
|
|
20240802,125000,10028350980,5490,5490,5490,5490,672
|
|
20240802,124900,10024661700,5490,5490,5490,5480,1039
|
|
20240802,124800,10018957840,5490,5500,5510,5480,5122
|
|
20240802,124700,9990842090,5500,5500,5510,5500,917
|
|
20240802,124600,9985798280,5500,5520,5520,5500,964
|
|
20240802,124500,9980490370,5530,5510,5530,5510,2163
|
|
20240802,124400,9968563310,5510,5520,5530,5510,1767
|
|
20240802,124300,9958816720,5510,5510,5520,5510,669
|
|
20240802,124200,9955130350,5510,5510,5520,5510,1237
|
|
20240802,124100,9948314470,5510,5520,5520,5510,2214
|
|
20240802,124000,9936103780,5530,5520,5540,5520,880
|
|
20240802,123900,9931237460,5530,5530,5530,5520,105
|
|
20240802,123800,9930657810,5520,5530,5540,5520,3450
|
|
20240802,123700,9911579870,5530,5540,5540,5530,3481
|
|
20240802,123600,9892307740,5530,5530,5540,5530,948
|
|
20240802,123500,9887058390,5540,5520,5540,5520,3618
|
|
20240802,123400,9867076510,5520,5510,5520,5510,1181
|
|
20240802,123300,9860569190,5510,5510,5530,5510,971
|
|
20240802,123200,9855213130,5510,5520,5520,5510,493
|
|
20240802,123100,9852493770,5510,5530,5530,5510,206
|
|
20240802,123000,9851356790,5500,5520,5520,5500,1182
|
|
20240802,122900,9844846080,5530,5520,5530,5510,1357
|
|
20240802,122800,9837360840,5510,5510,5510,5510,2736
|
|
20240802,122700,9822285480,5510,5510,5510,5500,1464
|
|
20240802,122600,9814218850,5510,5510,5510,5500,457
|
|
20240802,122500,9811705320,5500,5490,5500,5490,923
|
|
20240802,122400,9806629270,5480,5480,5490,5480,1175
|
|
20240802,122300,9800187080,5480,5500,5500,5470,6067
|
|
20240802,122200,9766931720,5500,5490,5500,5490,751
|
|
20240802,122100,9762808620,5490,5510,5510,5490,3230
|
|
20240802,122000,9745049790,5510,5510,5530,5500,2650
|
|
20240802,121900,9730443340,5520,5510,5520,5510,1719
|
|
20240802,121800,9720968570,5510,5510,5520,5510,1446
|
|
20240802,121700,9713000570,5510,5520,5530,5510,3733
|
|
20240802,121600,9692396140,5530,5530,5540,5530,940
|
|
20240802,121500,9687197840,5540,5540,5540,5530,52
|
|
20240802,121400,9686909890,5540,5530,5540,5530,3750
|
|
20240802,121300,9666172360,5540,5550,5550,5540,1807
|
|
20240802,121200,9656158640,5540,5540,5540,5530,1418
|
|
20240802,121100,9648303360,5540,5550,5550,5540,605
|
|
20240802,121000,9644951330,5540,5540,5540,5530,1263
|
|
20240802,120900,9637957910,5540,5530,5540,5530,895
|
|
20240802,120800,9633003440,5530,5530,5550,5530,3513
|
|
20240802,120700,9613561350,5530,5540,5540,5520,1487
|
|
20240802,120600,9605350310,5540,5560,5560,5540,794
|
|
20240802,120500,9600948190,5550,5500,5550,5500,1894
|
|
20240802,120400,9590482970,5510,5490,5520,5490,1221
|
|
20240802,120300,9583761490,5490,5500,5500,5490,2028
|
|
20240802,120200,9572615800,5490,5480,5490,5480,2963
|
|
20240802,120100,9556364150,5480,5480,5490,5480,1074
|
|
20240802,120000,9550477300,5480,5500,5500,5480,1556
|
|
20240802,115900,9541932600,5500,5510,5510,5490,3040
|
|
20240802,115800,9525205490,5500,5500,5500,5490,1000
|
|
20240802,115700,9519706490,5490,5500,5500,5490,2545
|
|
20240802,115600,9505710380,5500,5480,5500,5480,579
|
|
20240802,115500,9502537260,5480,5500,5500,5470,18935
|
|
20240802,115400,9398638690,5500,5510,5520,5500,10701
|
|
20240802,115300,9339724590,5510,5520,5540,5510,3232
|
|
20240802,115200,9321893770,5520,5530,5540,5510,8225
|
|
20240802,115100,9276497730,5530,5540,5550,5530,3447
|
|
20240802,115000,9257393180,5540,5560,5570,5540,5352
|
|
20240802,114900,9227660280,5560,5580,5580,5540,10247
|
|
20240802,114800,9170612110,5610,5530,5640,5520,22889
|
|
20240802,114700,9042713030,5530,5530,5530,5530,2099
|
|
20240802,114600,9031105560,5530,5530,5530,5520,1143
|
|
20240802,114500,9024795610,5530,5520,5530,5510,1116
|
|
20240802,114400,9018641620,5520,5520,5530,5510,1272
|
|
20240802,114300,9011616610,5520,5530,5530,5520,236
|
|
20240802,114200,9010313650,5530,5540,5540,5520,2199
|
|
20240802,114100,8998163190,5540,5540,5540,5540,1466
|
|
20240802,114000,8990041550,5540,5550,5550,5540,122
|
|
20240802,113900,8989364500,5550,5520,5550,5520,2781
|
|
20240802,113800,8973966850,5520,5500,5520,5500,816
|
|
20240802,113700,8969470120,5510,5510,5520,5500,1127
|
|
20240802,113600,8963259890,5520,5520,5520,5510,16
|
|
20240802,113500,8963171630,5510,5510,5520,5510,1307
|
|
20240802,113400,8955969560,5510,5520,5520,5510,3925
|
|
20240802,113300,8934342600,5520,5510,5530,5510,1258
|
|
20240802,113200,8927398380,5520,5510,5520,5510,707
|
|
20240802,113100,8923496490,5510,5510,5520,5510,1472
|
|
20240802,113000,8915383580,5510,5520,5530,5510,3753
|
|
20240802,112900,8894683660,5520,5540,5540,5520,577
|
|
20240802,112800,8891494730,5540,5540,5540,5530,215
|
|
20240802,112700,8890303680,5530,5520,5560,5520,1371
|
|
20240802,112600,8882707810,5530,5540,5540,5520,5340
|
|
20240802,112500,8853203440,5540,5550,5550,5530,808
|
|
20240802,112400,8848725830,5550,5540,5550,5530,2615
|
|
20240802,112300,8834217740,5540,5520,5550,5520,1137
|
|
20240802,112200,8827908450,5520,5530,5550,5510,5693
|
|
20240802,112100,8796390270,5540,5540,5540,5530,28
|
|
20240802,112000,8796235250,5540,5520,5540,5510,3026
|
|
20240802,111900,8779535530,5520,5530,5540,5510,2812
|
|
20240802,111800,8764000830,5530,5520,5530,5510,1832
|
|
20240802,111700,8753887630,5520,5510,5520,5510,3702
|
|
20240802,111600,8733487020,5510,5520,5520,5510,2186
|
|
20240802,111500,8721432160,5520,5520,5540,5510,3098
|
|
20240802,111400,8704338510,5520,5530,5540,5520,1616
|
|
20240802,111300,8695412640,5540,5530,5540,5520,769
|
|
20240802,111200,8691164160,5520,5530,5530,5520,872
|
|
20240802,111100,8686344280,5540,5550,5550,5540,1481
|
|
20240802,111000,8678137480,5540,5520,5540,5520,3501
|
|
20240802,110900,8658769880,5520,5510,5520,5510,2649
|
|
20240802,110800,8644169700,5510,5520,5520,5510,2917
|
|
20240802,110700,8628091070,5530,5510,5530,5510,1806
|
|
20240802,110600,8618120180,5510,5520,5520,5510,1555
|
|
20240802,110500,8609545770,5520,5530,5530,5520,2373
|
|
20240802,110400,8596446730,5530,5540,5550,5520,5001
|
|
20240802,110300,8568815510,5540,5540,5540,5540,1051
|
|
20240802,110200,8562992970,5550,5540,5550,5520,14592
|
|
20240802,110100,8482324670,5540,5540,5550,5540,2809
|
|
20240802,110000,8466762430,5540,5560,5560,5540,3270
|
|
20240802,105900,8448614690,5560,5560,5560,5550,2945
|
|
20240802,105800,8432253120,5560,5560,5560,5560,307
|
|
20240802,105700,8430546200,5570,5560,5570,5550,5382
|
|
20240802,105600,8400652370,5560,5560,5570,5560,1700
|
|
20240802,105500,8391200170,5570,5560,5570,5560,2739
|
|
20240802,105400,8375968210,5570,5560,5570,5560,1255
|
|
20240802,105300,8368985300,5570,5570,5570,5560,177
|
|
20240802,105200,8368000520,5560,5580,5580,5560,1416
|
|
20240802,105100,8360112670,5580,5580,5580,5580,251
|
|
20240802,105000,8358712090,5580,5580,5580,5570,625
|
|
20240802,104900,8355224600,5580,5580,5580,5580,1109
|
|
20240802,104800,8349036380,5570,5570,5570,5570,1784
|
|
20240802,104700,8339099500,5570,5580,5580,5570,1188
|
|
20240802,104600,8332481590,5570,5590,5590,5570,3010
|
|
20240802,104500,8315690580,5590,5590,5600,5590,1992
|
|
20240802,104400,8304555050,5590,5580,5590,5570,1634
|
|
20240802,104300,8295441880,5580,5600,5600,5580,2862
|
|
20240802,104200,8279441800,5600,5580,5600,5580,1904
|
|
20240802,104100,8268808960,5580,5590,5590,5570,2751
|
|
20240802,104000,8253457760,5590,5560,5590,5560,7382
|
|
20240802,103900,8212310080,5560,5570,5570,5560,5679
|
|
20240802,103800,8180703550,5570,5570,5570,5550,3459
|
|
20240802,103700,8161469650,5550,5590,5590,5550,5436
|
|
20240802,103600,8131208660,5590,5590,5600,5580,13197
|
|
20240802,103500,8057370920,5590,5620,5660,5590,22151
|
|
20240802,103400,7932730030,5630,5570,5650,5570,32879
|
|
20240802,103300,7748171620,5570,5570,5580,5570,4055
|
|
20240802,103200,7725557120,5580,5580,5590,5570,2299
|
|
20240802,103100,7712740450,5590,5560,5590,5560,2241
|
|
20240802,103000,7700242040,5560,5550,5560,5550,1798
|
|
20240802,102900,7690261250,5560,5560,5570,5560,3174
|
|
20240802,102800,7672606730,5560,5570,5580,5560,5339
|
|
20240802,102700,7642860430,5580,5570,5590,5570,5134
|
|
20240802,102600,7614210020,5580,5560,5580,5560,3839
|
|
20240802,102500,7592848120,5560,5560,5560,5540,6761
|
|
20240802,102400,7555324730,5560,5570,5570,5560,3055
|
|
20240802,102300,7538337510,5570,5570,5580,5560,3049
|
|
20240802,102200,7521351520,5570,5580,5590,5560,15779
|
|
20240802,102100,7433445610,5590,5580,5600,5570,16100
|
|
20240802,102000,7343535050,5580,5560,5580,5560,7184
|
|
20240802,101900,7303539590,5580,5590,5590,5550,6757
|
|
20240802,101800,7265910450,5590,5500,5590,5500,14026
|
|
20240802,101700,7187998130,5510,5500,5510,5500,1119
|
|
20240802,101600,7181833320,5510,5510,5510,5500,2020
|
|
20240802,101500,7170713360,5510,5520,5520,5500,4080
|
|
20240802,101400,7148243290,5520,5520,5520,5510,1456
|
|
20240802,101300,7140215750,5520,5510,5520,5510,860
|
|
20240802,101200,7135473190,5510,5520,5520,5500,3655
|
|
20240802,101100,7115315610,5530,5510,5530,5500,2958
|
|
20240802,101000,7099002400,5510,5510,5520,5500,4428
|
|
20240802,100900,7074604110,5510,5510,5520,5500,3594
|
|
20240802,100800,7054813290,5520,5510,5520,5500,14525
|
|
20240802,100700,6974763690,5520,5520,5530,5510,4999
|
|
20240802,100600,6947169240,5520,5490,5530,5490,8298
|
|
20240802,100500,6901401730,5480,5490,5490,5470,4713
|
|
20240802,100400,6875576880,5490,5480,5490,5460,4614
|
|
20240802,100300,6850311150,5480,5440,5490,5430,14391
|
|
20240802,100200,6771721070,5430,5460,5460,5430,8144
|
|
20240802,100100,6727409060,5450,5440,5460,5410,47435
|
|
20240802,100000,6470273740,5450,5470,5470,5450,13862
|
|
20240802,095900,6394626700,5470,5480,5480,5460,9493
|
|
20240802,095800,6342678820,5480,5500,5500,5450,37455
|
|
20240802,095700,6137755670,5500,5520,5550,5490,45333
|
|
20240802,095600,5888246110,5530,5570,5580,5530,23977
|
|
20240802,095500,5755124710,5580,5600,5600,5570,5823
|
|
20240802,095400,5722629550,5600,5590,5600,5590,965
|
|
20240802,095300,5717226840,5590,5610,5610,5590,4089
|
|
20240802,095200,5694351420,5600,5600,5610,5600,6935
|
|
20240802,095100,5655459830,5600,5580,5600,5570,3903
|
|
20240802,095000,5633647330,5580,5570,5580,5560,6910
|
|
20240802,094900,5595148080,5560,5580,5580,5560,2591
|
|
20240802,094800,5580722580,5570,5560,5580,5560,5846
|
|
20240802,094700,5548144580,5560,5580,5580,5560,7295
|
|
20240802,094600,5507522630,5580,5590,5600,5580,6115
|
|
20240802,094500,5473377400,5600,5610,5610,5590,2618
|
|
20240802,094400,5458738080,5610,5610,5610,5590,5633
|
|
20240802,094300,5427215400,5610,5600,5610,5590,2694
|
|
20240802,094200,5412119670,5600,5620,5630,5590,7269
|
|
20240802,094100,5371433970,5620,5630,5630,5600,6724
|
|
20240802,094000,5333713350,5640,5630,5640,5600,8845
|
|
20240802,093900,5283999210,5630,5640,5640,5620,7601
|
|
20240802,093800,5241203550,5640,5620,5650,5620,5839
|
|
20240802,093700,5208304160,5640,5620,5650,5610,4613
|
|
20240802,093600,5182319520,5630,5600,5660,5600,35092
|
|
20240802,093500,4984669620,5600,5650,5660,5600,20809
|
|
20240802,093400,4867349950,5650,5630,5690,5630,31212
|
|
20240802,093300,4690554070,5650,5620,5650,5610,13925
|
|
20240802,093200,4612106450,5610,5590,5650,5590,26308
|
|
20240802,093100,4463938840,5620,5610,5640,5590,25233
|
|
20240802,093000,4322054880,5630,5580,5650,5580,43033
|
|
20240802,092900,4080197770,5570,5570,5580,5560,5302
|
|
20240802,092800,4050680270,5580,5520,5590,5520,14371
|
|
20240802,092700,3970793320,5530,5510,5530,5480,24844
|
|
20240802,092600,3834205390,5500,5530,5540,5500,13871
|
|
20240802,092500,3757718390,5530,5530,5550,5530,3687
|
|
20240802,092400,3737302010,5530,5510,5530,5500,7547
|
|
20240802,092300,3695731620,5510,5510,5520,5510,5543
|
|
20240802,092200,3665174070,5510,5540,5550,5500,15423
|
|
20240802,092100,3580113140,5530,5560,5560,5530,6034
|
|
20240802,092000,3546650090,5550,5550,5560,5530,3685
|
|
20240802,091900,3526226350,5540,5520,5550,5510,3851
|
|
20240802,091800,3504918090,5530,5530,5540,5500,10788
|
|
20240802,091700,3445413490,5530,5520,5530,5510,6465
|
|
20240802,091600,3409765650,5530,5570,5570,5500,13581
|
|
20240802,091500,3334703060,5570,5510,5570,5510,20250
|
|
20240802,091400,3222509780,5500,5530,5540,5490,31040
|
|
20240802,091300,3051506010,5520,5500,5590,5490,53494
|
|
20240802,091200,2755431000,5520,5570,5630,5500,57110
|
|
20240802,091100,2438641680,5560,5580,5600,5560,14241
|
|
20240802,091000,2359289690,5590,5610,5630,5590,15196
|
|
20240802,090900,2274205490,5610,5590,5630,5580,9457
|
|
20240802,090800,2221294790,5590,5580,5600,5570,11157
|
|
20240802,090700,2158991910,5600,5570,5600,5550,28847
|
|
20240802,090600,1998532480,5590,5650,5650,5540,61504
|
|
20240802,090500,1655249640,5640,5700,5730,5630,35637
|
|
20240802,090400,1452377970,5710,5690,5710,5640,28026
|
|
20240802,090300,1293258090,5650,5620,5700,5610,39507
|
|
20240802,090200,1069512230,5610,5640,5640,5590,22580
|
|
20240802,090100,942894260,5620,5600,5640,5590,28814
|
|
20240802,090000,781101480,5600,5610,5680,5600,137990
|