585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184200,32682560560,5070,5070,5070,5070,47729
|
|
20240805,184100,32682560560,5070,5070,5070,5070,0
|
|
20240805,184000,32682560560,5070,5070,5070,5070,0
|
|
20240805,183900,32682560560,5070,5070,5070,5070,0
|
|
20240805,183800,32682560560,5070,5070,5070,5070,0
|
|
20240805,183700,32682560560,5070,5070,5070,5070,0
|
|
20240805,183600,32682560560,5070,5070,5070,5070,0
|
|
20240805,183500,32682560560,5070,5070,5070,5070,0
|
|
20240805,183400,32682560560,5070,5070,5070,5070,0
|
|
20240805,183300,32682560560,5070,5070,5070,5070,0
|
|
20240805,183200,32682560560,5070,5070,5070,5070,0
|
|
20240805,183100,32682560560,5070,5070,5070,5070,0
|
|
20240805,183000,32682560560,5070,5070,5070,5070,0
|
|
20240805,182900,32682560560,5070,5070,5070,5070,0
|
|
20240805,182800,32682560560,5070,5070,5070,5070,0
|
|
20240805,182700,32682560560,5070,5070,5070,5070,0
|
|
20240805,182600,32682560560,5070,5070,5070,5070,0
|
|
20240805,182500,32682560560,5070,5070,5070,5070,0
|
|
20240805,182400,32682560560,5070,5070,5070,5070,0
|
|
20240805,182300,32682560560,5070,5070,5070,5070,0
|
|
20240805,182200,32682560560,5070,5070,5070,5070,0
|
|
20240805,182100,32682560560,5070,5070,5070,5070,0
|
|
20240805,182000,32682560560,5070,5070,5070,5070,0
|
|
20240805,181900,32682560560,5070,5070,5070,5070,0
|
|
20240805,181800,32682560560,5070,5070,5070,5070,0
|
|
20240805,181700,32682560560,5070,5070,5070,5070,0
|
|
20240805,181600,32682560560,5070,5070,5070,5070,0
|
|
20240805,181500,32682560560,5070,5070,5070,5070,0
|
|
20240805,181400,32682560560,5070,5070,5070,5070,0
|
|
20240805,181300,32682560560,5070,5070,5070,5070,0
|
|
20240805,181200,32682560560,5070,5070,5070,5070,47729
|
|
20240805,181100,32682560560,5070,5070,5070,5070,0
|
|
20240805,181000,32682560560,5070,5070,5070,5070,0
|
|
20240805,180900,32682560560,5070,5070,5070,5070,0
|
|
20240805,180800,32682560560,5070,5070,5070,5070,0
|
|
20240805,180700,32682560560,5070,5070,5070,5070,0
|
|
20240805,180600,32682560560,5070,5070,5070,5070,0
|
|
20240805,180500,32682560560,5070,5070,5070,5070,0
|
|
20240805,180400,32682560560,5070,5070,5070,5070,0
|
|
20240805,180300,32682560560,5070,5070,5070,5070,0
|
|
20240805,180200,32682560560,5070,5070,5070,5070,0
|
|
20240805,180100,32682560560,5070,5070,5070,5070,0
|
|
20240805,180000,32682560560,5070,5070,5070,5070,0
|
|
20240805,175900,32682560560,5070,5070,5070,5070,0
|
|
20240805,175800,32682560560,5070,5070,5070,5070,0
|
|
20240805,175700,32682560560,5070,5070,5070,5070,0
|
|
20240805,175600,32682560560,5070,5070,5070,5070,0
|
|
20240805,175500,32682560560,5070,5070,5070,5070,0
|
|
20240805,175400,32682560560,5070,5070,5070,5070,0
|
|
20240805,175300,32682560560,5070,5070,5070,5070,0
|
|
20240805,175200,32682560560,5070,5070,5070,5070,0
|
|
20240805,175100,32682560560,5070,5070,5070,5070,0
|
|
20240805,175000,32682560560,5070,5070,5070,5070,0
|
|
20240805,174900,32682560560,5070,5070,5070,5070,0
|
|
20240805,174800,32682560560,5070,5070,5070,5070,0
|
|
20240805,174700,32682560560,5070,5070,5070,5070,0
|
|
20240805,174600,32682560560,5070,5070,5070,5070,0
|
|
20240805,174500,32682560560,5070,5070,5070,5070,0
|
|
20240805,174400,32682560560,5070,5070,5070,5070,0
|
|
20240805,174300,32682560560,5070,5070,5070,5070,0
|
|
20240805,174200,32682560560,5070,5070,5070,5070,47729
|
|
20240805,174100,32682560560,5070,5070,5070,5070,0
|
|
20240805,174000,32682560560,5070,5070,5070,5070,0
|
|
20240805,173900,32682560560,5070,5070,5070,5070,0
|
|
20240805,173800,32682560560,5070,5070,5070,5070,0
|
|
20240805,173700,32682560560,5070,5070,5070,5070,0
|
|
20240805,173600,32682560560,5070,5070,5070,5070,0
|
|
20240805,173500,32682560560,5070,5070,5070,5070,0
|
|
20240805,173400,32682560560,5070,5070,5070,5070,0
|
|
20240805,173300,32682560560,5070,5070,5070,5070,0
|
|
20240805,173200,32682560560,5070,5070,5070,5070,0
|
|
20240805,173100,32682560560,5070,5070,5070,5070,0
|
|
20240805,173000,32682560560,5070,5070,5070,5070,0
|
|
20240805,172900,32682560560,5070,5070,5070,5070,0
|
|
20240805,172800,32682560560,5070,5070,5070,5070,0
|
|
20240805,172700,32682560560,5070,5070,5070,5070,0
|
|
20240805,172600,32682560560,5070,5070,5070,5070,0
|
|
20240805,172500,32682560560,5070,5070,5070,5070,0
|
|
20240805,172400,32682560560,5070,5070,5070,5070,0
|
|
20240805,172300,32682560560,5070,5070,5070,5070,0
|
|
20240805,172200,32682560560,5070,5070,5070,5070,0
|
|
20240805,172100,32682560560,5070,5070,5070,5070,0
|
|
20240805,172000,32682560560,5070,5070,5070,5070,0
|
|
20240805,171900,32682560560,5070,5070,5070,5070,0
|
|
20240805,171800,32682560560,5070,5070,5070,5070,0
|
|
20240805,171700,32682560560,5070,5070,5070,5070,0
|
|
20240805,171600,32682560560,5070,5070,5070,5070,0
|
|
20240805,171500,32682560560,5070,5070,5070,5070,0
|
|
20240805,171400,32682560560,5070,5070,5070,5070,0
|
|
20240805,171300,32682560560,5070,5070,5070,5070,0
|
|
20240805,171200,32682560560,5070,5070,5070,5070,47729
|
|
20240805,171100,32682560560,5070,5070,5070,5070,0
|
|
20240805,171000,32682560560,5070,5070,5070,5070,0
|
|
20240805,170900,32682560560,5070,5070,5070,5070,0
|
|
20240805,170800,32682560560,5070,5070,5070,5070,0
|
|
20240805,170700,32682560560,5070,5070,5070,5070,0
|
|
20240805,170600,32682560560,5070,5070,5070,5070,0
|
|
20240805,170500,32682560560,5070,5070,5070,5070,0
|
|
20240805,170400,32682560560,5070,5070,5070,5070,0
|
|
20240805,170300,32682560560,5070,5070,5070,5070,0
|
|
20240805,170200,32682560560,5070,5070,5070,5070,0
|
|
20240805,170100,32682560560,5070,5070,5070,5070,0
|
|
20240805,170000,32682560560,5070,5070,5070,5070,0
|
|
20240805,165900,32682560560,5070,5070,5070,5070,0
|
|
20240805,165800,32682560560,5070,5070,5070,5070,0
|
|
20240805,165700,32682560560,5070,5070,5070,5070,0
|
|
20240805,165600,32682560560,5070,5070,5070,5070,0
|
|
20240805,165500,32682560560,5070,5070,5070,5070,0
|
|
20240805,165400,32682560560,5070,5070,5070,5070,0
|
|
20240805,165300,32682560560,5070,5070,5070,5070,0
|
|
20240805,165200,32682560560,5070,5070,5070,5070,0
|
|
20240805,165100,32682560560,5070,5070,5070,5070,0
|
|
20240805,165000,32682560560,5070,5070,5070,5070,0
|
|
20240805,164900,32682560560,5070,5070,5070,5070,0
|
|
20240805,164800,32682560560,5070,5070,5070,5070,0
|
|
20240805,164700,32682560560,5070,5070,5070,5070,0
|
|
20240805,164600,32682560560,5070,5070,5070,5070,0
|
|
20240805,164500,32682560560,5070,5070,5070,5070,0
|
|
20240805,164400,32682560560,5070,5070,5070,5070,0
|
|
20240805,164300,32682560560,5070,5070,5070,5070,0
|
|
20240805,164200,32682560560,5070,5070,5070,5070,47729
|
|
20240805,164100,32682560560,5070,5070,5070,5070,0
|
|
20240805,164000,32682560560,5070,5070,5070,5070,0
|
|
20240805,163900,32682560560,5070,5070,5070,5070,0
|
|
20240805,163800,32682560560,5070,5070,5070,5070,0
|
|
20240805,163700,32682560560,5070,5070,5070,5070,0
|
|
20240805,163600,32682560560,5070,5070,5070,5070,0
|
|
20240805,163500,32682560560,5070,5070,5070,5070,0
|
|
20240805,163400,32682560560,5070,5070,5070,5070,0
|
|
20240805,163300,32682560560,5070,5070,5070,5070,0
|
|
20240805,163200,32682560560,5070,5070,5070,5070,0
|
|
20240805,163100,32682560560,5070,5070,5070,5070,0
|
|
20240805,163000,32682560560,5070,5070,5070,5070,0
|
|
20240805,162900,32682560560,5070,5070,5070,5070,0
|
|
20240805,162800,32682560560,5070,5070,5070,5070,0
|
|
20240805,162700,32682560560,5070,5070,5070,5070,0
|
|
20240805,162600,32682560560,5070,5070,5070,5070,0
|
|
20240805,162500,32682560560,5070,5070,5070,5070,0
|
|
20240805,162400,32682560560,5070,5070,5070,5070,0
|
|
20240805,162300,32682560560,5070,5070,5070,5070,0
|
|
20240805,162200,32682560560,5070,5070,5070,5070,0
|
|
20240805,162100,32682560560,5070,5070,5070,5070,0
|
|
20240805,162000,32682560560,5070,5070,5070,5070,0
|
|
20240805,161900,32682560560,5070,5070,5070,5070,0
|
|
20240805,161800,32682560560,5070,5070,5070,5070,0
|
|
20240805,161700,32682560560,5070,5070,5070,5070,0
|
|
20240805,161600,32682560560,5070,5070,5070,5070,0
|
|
20240805,161500,32682560560,5070,5070,5070,5070,0
|
|
20240805,161400,32682560560,5070,5070,5070,5070,0
|
|
20240805,161300,32682560560,5070,5070,5070,5070,0
|
|
20240805,161200,32682560560,5070,5070,5070,5070,47729
|
|
20240805,161100,32682560560,5070,5070,5070,5070,0
|
|
20240805,161000,32682560560,5070,5070,5070,5070,0
|
|
20240805,160900,32682560560,5070,5070,5070,5070,0
|
|
20240805,160800,32682560560,5070,5070,5070,5070,0
|
|
20240805,160700,32682560560,5070,5070,5070,5070,0
|
|
20240805,160600,32682560560,5070,5070,5070,5070,0
|
|
20240805,160500,32682560560,5070,5070,5070,5070,0
|
|
20240805,160400,32682560560,5070,5070,5070,5070,0
|
|
20240805,160300,32682560560,5070,5070,5070,5070,0
|
|
20240805,160200,32682560560,5070,5070,5070,5070,0
|
|
20240805,160100,32682560560,5070,5070,5070,5070,0
|
|
20240805,160000,32682560560,5070,5070,5070,5070,0
|
|
20240805,155900,32682560560,5070,5070,5070,5070,0
|
|
20240805,155800,32682560560,5070,5070,5070,5070,0
|
|
20240805,155700,32682560560,5070,5070,5070,5070,0
|
|
20240805,155600,32682560560,5070,5070,5070,5070,0
|
|
20240805,155500,32682560560,5070,5070,5070,5070,0
|
|
20240805,155400,32682560560,5070,5070,5070,5070,0
|
|
20240805,155300,32682560560,5070,5070,5070,5070,0
|
|
20240805,155200,32682560560,5070,5070,5070,5070,0
|
|
20240805,155100,32682560560,5070,5070,5070,5070,0
|
|
20240805,155000,32682560560,5070,5070,5070,5070,0
|
|
20240805,154900,32682560560,5070,5070,5070,5070,0
|
|
20240805,154800,32682560560,5070,5070,5070,5070,0
|
|
20240805,154700,32682560560,5070,5070,5070,5070,0
|
|
20240805,154600,32682560560,5070,5070,5070,5070,0
|
|
20240805,154500,32682560560,5070,5070,5070,5070,0
|
|
20240805,154400,32682560560,5070,5070,5070,5070,0
|
|
20240805,154300,32682560560,5070,5070,5070,5070,0
|
|
20240805,154200,32682560560,5070,5070,5070,5070,47729
|
|
20240805,154100,32682560560,5070,5070,5070,5070,0
|
|
20240805,154000,32682560560,5070,5070,5070,5070,0
|
|
20240805,153900,32682560560,5070,5070,5070,5070,0
|
|
20240805,153800,32682560560,5070,5070,5070,5070,0
|
|
20240805,153700,32682560560,5070,5070,5070,5070,0
|
|
20240805,153600,32682560560,5070,5070,5070,5070,0
|
|
20240805,153500,32682560560,5070,5070,5070,5070,0
|
|
20240805,153400,32682560560,5070,5070,5070,5070,0
|
|
20240805,153300,32682560560,5070,5070,5070,5070,0
|
|
20240805,153200,32682560560,5070,5070,5070,5070,0
|
|
20240805,153100,32682560560,5070,5070,5070,5070,0
|
|
20240805,153000,32682560560,5070,5070,5070,5070,47729
|
|
20240805,152900,32440574530,5080,5080,5080,5080,0
|
|
20240805,152800,32440574530,5080,5080,5080,5080,0
|
|
20240805,152700,32440574530,5080,5080,5080,5080,0
|
|
20240805,152600,32440574530,5080,5080,5080,5080,0
|
|
20240805,152500,32440574530,5080,5080,5080,5080,0
|
|
20240805,152400,32440574530,5080,5080,5080,5080,0
|
|
20240805,152300,32440574530,5080,5080,5080,5080,0
|
|
20240805,152200,32440574530,5080,5080,5080,5080,0
|
|
20240805,152100,32440574530,5080,5080,5080,5080,0
|
|
20240805,152000,32440574530,5080,5080,5080,5080,0
|
|
20240805,151900,32440574530,5080,5040,5100,5030,23755
|
|
20240805,151800,32319857330,5040,5040,5060,5030,11522
|
|
20240805,151700,32261789110,5060,5070,5070,5040,6790
|
|
20240805,151600,32227477750,5080,5040,5120,5040,42463
|
|
20240805,151500,32011097100,5040,5030,5070,5030,10961
|
|
20240805,151400,31955727410,5030,4990,5070,4990,15865
|
|
20240805,151300,31875793210,4990,4915,5020,4915,7743
|
|
20240805,151200,31837231595,4915,4925,4940,4880,5185
|
|
20240805,151100,31811796590,4905,4950,4955,4875,2932
|
|
20240805,151000,31797454895,4870,4875,4980,4855,17014
|
|
20240805,150900,31713786365,4855,4870,4905,4855,12314
|
|
20240805,150800,31653757905,4865,4935,4970,4850,12456
|
|
20240805,150700,31592639700,4940,4970,4980,4930,7452
|
|
20240805,150600,31555739770,4970,4985,4985,4970,5949
|
|
20240805,150500,31526128540,4985,5060,5060,4985,33612
|
|
20240805,150400,31357604220,5060,5030,5060,5020,9947
|
|
20240805,150300,31307458660,5030,5010,5050,4995,9219
|
|
20240805,150200,31261269895,5010,4995,5040,4990,6037
|
|
20240805,150100,31230953615,4960,4995,5050,4960,42162
|
|
20240805,150000,31020015240,5000,4940,5000,4940,32270
|
|
20240805,145900,30859489440,4940,4950,4965,4910,20886
|
|
20240805,145800,30756269480,4950,4885,4960,4885,18844
|
|
20240805,145700,30663132370,4880,4815,4930,4815,30507
|
|
20240805,145600,30514302230,4815,4700,4815,4695,9516
|
|
20240805,145500,30468863165,4690,4655,4785,4655,14880
|
|
20240805,145400,30398719895,4680,4695,4700,4615,20151
|
|
20240805,145300,30304928325,4690,4725,4770,4665,17277
|
|
20240805,145200,30223490325,4650,4535,4950,4535,78497
|
|
20240805,145100,29855146245,4540,4930,4955,4535,114337
|
|
20240805,145000,29311122995,4930,4945,4975,4920,29616
|
|
20240805,144900,29164448795,4945,4980,4980,4925,32689
|
|
20240805,144800,29002824495,4980,4945,4985,4945,5344
|
|
20240805,144700,28976315210,4950,4925,4990,4925,21854
|
|
20240805,144600,28868186920,4930,4990,4995,4925,45475
|
|
20240805,144500,28642645170,4975,5030,5050,4850,76048
|
|
20240805,144400,28267597160,5000,5030,5050,5000,61010
|
|
20240805,144300,27960861400,5220,5220,5220,5220,0
|
|
20240805,144200,27960861400,5220,5220,5220,5220,0
|
|
20240805,144100,27960861400,5220,5220,5220,5220,0
|
|
20240805,144000,27960861400,5220,5220,5220,5220,0
|
|
20240805,143900,27960861400,5220,5220,5220,5220,0
|
|
20240805,143800,27960861400,5220,5220,5220,5220,0
|
|
20240805,143700,27960861400,5220,5220,5220,5220,0
|
|
20240805,143600,27960861400,5220,5220,5220,5220,0
|
|
20240805,143500,27960861400,5220,5220,5220,5220,0
|
|
20240805,143400,27960861400,5220,5220,5220,5220,0
|
|
20240805,143300,27960861400,5220,5220,5220,5220,0
|
|
20240805,143200,27960861400,5220,5220,5220,5220,0
|
|
20240805,143100,27960861400,5220,5220,5220,5220,0
|
|
20240805,143000,27960861400,5220,5220,5220,5220,0
|
|
20240805,142900,27960861400,5220,5220,5220,5220,0
|
|
20240805,142800,27960861400,5220,5220,5220,5220,0
|
|
20240805,142700,27960861400,5220,5220,5220,5220,0
|
|
20240805,142600,27960861400,5220,5220,5220,5220,0
|
|
20240805,142500,27960861400,5220,5220,5220,5220,0
|
|
20240805,142400,27960861400,5220,5220,5220,5220,0
|
|
20240805,142300,27960861400,5220,5220,5220,5220,0
|
|
20240805,142200,27960861400,5220,5220,5220,5220,0
|
|
20240805,142100,27960861400,5220,5220,5220,5220,0
|
|
20240805,142000,27960861400,5220,5220,5220,5220,0
|
|
20240805,141900,27960861400,5220,5220,5220,5220,0
|
|
20240805,141800,27960861400,5220,5220,5220,5220,0
|
|
20240805,141700,27960861400,5220,5220,5220,5220,0
|
|
20240805,141600,27960861400,5220,5220,5220,5220,0
|
|
20240805,141500,27960861400,5220,5220,5220,5220,0
|
|
20240805,141400,27960861400,5220,5220,5230,5220,724
|
|
20240805,141300,27957082110,5230,5240,5250,5220,446
|
|
20240805,141200,27954750330,5240,5210,5250,5200,4246
|
|
20240805,141100,27932596220,5220,5250,5250,5200,3396
|
|
20240805,141000,27914890210,5250,5240,5250,5230,521
|
|
20240805,140900,27912158630,5240,5220,5250,5210,2713
|
|
20240805,140800,27898011820,5210,5210,5210,5200,680
|
|
20240805,140700,27894470070,5210,5240,5240,5200,4694
|
|
20240805,140600,27869980640,5240,5240,5250,5230,860
|
|
20240805,140500,27865476050,5240,5250,5250,5230,7757
|
|
20240805,140400,27824884690,5230,5250,5250,5230,3066
|
|
20240805,140300,27808819950,5250,5230,5260,5230,8414
|
|
20240805,140200,27764687640,5230,5240,5250,5230,2135
|
|
20240805,140100,27753499790,5230,5230,5230,5210,1447
|
|
20240805,140000,27745932100,5230,5230,5230,5210,1221
|
|
20240805,135900,27739554370,5230,5250,5250,5210,6517
|
|
20240805,135800,27705566140,5250,5230,5250,5230,2330
|
|
20240805,135700,27693373890,5230,5210,5230,5160,10756
|
|
20240805,135600,27637459840,5200,5200,5200,5150,24280
|
|
20240805,135500,27511590630,5210,5210,5210,5150,16223
|
|
20240805,135400,27427615050,5210,5230,5230,5210,2675
|
|
20240805,135300,27413665610,5230,5250,5250,5220,3757
|
|
20240805,135200,27394011070,5230,5260,5260,5230,3554
|
|
20240805,135100,27375385580,5250,5250,5270,5240,4109
|
|
20240805,135000,27353773030,5230,5240,5260,5220,9158
|
|
20240805,134900,27305800970,5250,5230,5270,5230,6175
|
|
20240805,134800,27273420830,5230,5220,5240,5220,3282
|
|
20240805,134700,27256279700,5220,5200,5230,5170,14869
|
|
20240805,134600,27179080160,5200,5210,5240,5200,14581
|
|
20240805,134500,27103016140,5210,5230,5230,5210,1515
|
|
20240805,134400,27095114240,5220,5240,5240,5200,8161
|
|
20240805,134300,27052519090,5240,5230,5250,5210,6791
|
|
20240805,134200,27017003760,5210,5210,5240,5210,8083
|
|
20240805,134100,26974813930,5190,5210,5220,5190,8553
|
|
20240805,134000,26930353730,5200,5170,5220,5160,9086
|
|
20240805,133900,26883175830,5180,5210,5210,5170,9145
|
|
20240805,133800,26835815960,5180,5190,5200,5150,12044
|
|
20240805,133700,26773566370,5210,5220,5240,5170,11025
|
|
20240805,133600,26716339390,5210,5170,5220,5160,11091
|
|
20240805,133500,26658981810,5210,5260,5260,5170,13512
|
|
20240805,133400,26588492310,5260,5250,5260,5210,3835
|
|
20240805,133300,26568436280,5250,5290,5300,5230,7112
|
|
20240805,133200,26531045480,5300,5300,5300,5260,5059
|
|
20240805,133100,26504298830,5300,5260,5320,5250,9751
|
|
20240805,133000,26452839540,5250,5290,5290,5240,17970
|
|
20240805,132900,26358350790,5280,5230,5330,5210,21179
|
|
20240805,132800,26246879320,5200,5150,5240,5140,36628
|
|
20240805,132700,26056403740,5150,5200,5230,5130,83610
|
|
20240805,132600,25624429530,5210,5220,5240,5200,21739
|
|
20240805,132500,25511038150,5220,5330,5330,5200,81529
|
|
20240805,132400,25081643910,5330,5390,5390,5320,40056
|
|
20240805,132300,24867352390,5390,5410,5420,5380,18765
|
|
20240805,132200,24766006130,5410,5420,5430,5410,6418
|
|
20240805,132100,24731246420,5420,5420,5430,5420,3242
|
|
20240805,132000,24713673720,5410,5430,5430,5410,11493
|
|
20240805,131900,24651481390,5430,5430,5430,5420,1340
|
|
20240805,131800,24644218020,5430,5420,5430,5420,1104
|
|
20240805,131700,24638223880,5420,5420,5430,5420,2574
|
|
20240805,131600,24624261670,5430,5440,5440,5420,2506
|
|
20240805,131500,24610653850,5440,5420,5440,5420,813
|
|
20240805,131400,24606243840,5420,5440,5440,5420,2923
|
|
20240805,131300,24590379750,5440,5420,5450,5420,1315
|
|
20240805,131200,24583237570,5420,5420,5430,5410,5027
|
|
20240805,131100,24555991120,5420,5420,5440,5420,2525
|
|
20240805,131000,24542281430,5420,5430,5430,5410,2041
|
|
20240805,130900,24531218090,5420,5420,5440,5410,5287
|
|
20240805,130800,24502545370,5420,5430,5440,5420,8831
|
|
20240805,130700,24454670400,5420,5470,5470,5410,2973
|
|
20240805,130600,24438540330,5470,5430,5470,5430,3279
|
|
20240805,130500,24420647600,5460,5450,5460,5420,6052
|
|
20240805,130400,24387754060,5430,5460,5470,5430,3602
|
|
20240805,130300,24368139230,5460,5460,5490,5450,3030
|
|
20240805,130200,24351548120,5460,5450,5470,5440,3717
|
|
20240805,130100,24331264650,5450,5430,5450,5430,1352
|
|
20240805,130000,24323909070,5430,5440,5440,5420,1154
|
|
20240805,125900,24317653110,5420,5440,5450,5420,2382
|
|
20240805,125800,24304694930,5440,5440,5450,5420,2340
|
|
20240805,125700,24291960220,5420,5430,5450,5410,3693
|
|
20240805,125600,24271898630,5410,5420,5430,5400,4102
|
|
20240805,125500,24249686080,5410,5410,5420,5410,1836
|
|
20240805,125400,24239752860,5410,5430,5430,5410,2897
|
|
20240805,125300,24224062710,5420,5410,5440,5410,2496
|
|
20240805,125200,24210541800,5410,5430,5430,5410,1671
|
|
20240805,125100,24201491340,5430,5440,5440,5430,2242
|
|
20240805,125000,24189314150,5430,5420,5440,5420,2213
|
|
20240805,124900,24177308610,5430,5420,5430,5420,664
|
|
20240805,124800,24173707590,5430,5420,5430,5420,894
|
|
20240805,124700,24168855560,5420,5420,5440,5420,1187
|
|
20240805,124600,24162418250,5420,5410,5430,5410,979
|
|
20240805,124500,24157112120,5410,5410,5420,5400,2392
|
|
20240805,124400,24144180490,5410,5400,5410,5390,3257
|
|
20240805,124300,24126601580,5400,5410,5430,5400,3746
|
|
20240805,124200,24106358420,5400,5440,5440,5400,14797
|
|
20240805,124100,24026157800,5440,5470,5470,5440,2156
|
|
20240805,124000,24014386800,5470,5460,5480,5460,1224
|
|
20240805,123900,24007700960,5460,5480,5490,5460,3876
|
|
20240805,123800,23986466680,5480,5490,5500,5470,4321
|
|
20240805,123700,23962756790,5490,5480,5500,5480,3477
|
|
20240805,123600,23943680550,5480,5470,5480,5470,1649
|
|
20240805,123500,23934649410,5470,5460,5480,5460,899
|
|
20240805,123400,23929729820,5460,5460,5480,5460,2637
|
|
20240805,123300,23915292170,5480,5480,5480,5470,4078
|
|
20240805,123200,23892944940,5470,5450,5480,5450,4069
|
|
20240805,123100,23870727200,5420,5450,5450,5420,4922
|
|
20240805,123000,23843999350,5440,5440,5440,5430,871
|
|
20240805,122900,23839261120,5440,5420,5440,5420,2406
|
|
20240805,122800,23826204480,5410,5410,5430,5410,2363
|
|
20240805,122700,23813420470,5410,5430,5430,5410,2062
|
|
20240805,122600,23802241060,5430,5440,5440,5430,2239
|
|
20240805,122500,23790068980,5440,5450,5450,5440,571
|
|
20240805,122400,23786961380,5440,5440,5450,5440,1991
|
|
20240805,122300,23776114440,5430,5460,5470,5430,2514
|
|
20240805,122200,23762408270,5460,5440,5470,5440,5740
|
|
20240805,122100,23731095020,5430,5420,5440,5420,1393
|
|
20240805,122000,23723532080,5410,5420,5420,5400,1325
|
|
20240805,121900,23716368610,5410,5420,5430,5410,348
|
|
20240805,121800,23714481970,5410,5390,5420,5390,3801
|
|
20240805,121700,23693969430,5400,5420,5420,5390,4930
|
|
20240805,121600,23667363430,5410,5430,5430,5400,1589
|
|
20240805,121500,23658774650,5430,5410,5430,5400,2484
|
|
20240805,121400,23645322620,5410,5400,5440,5400,2349
|
|
20240805,121300,23632587320,5400,5370,5400,5360,11811
|
|
20240805,121200,23569194540,5360,5390,5410,5360,24460
|
|
20240805,121100,23437780530,5390,5410,5420,5380,3976
|
|
20240805,121000,23416293740,5390,5410,5410,5390,3072
|
|
20240805,120900,23399721990,5400,5420,5420,5390,6398
|
|
20240805,120800,23365149860,5400,5410,5420,5390,9488
|
|
20240805,120700,23313922090,5400,5410,5420,5400,2478
|
|
20240805,120600,23300522240,5410,5410,5420,5400,1436
|
|
20240805,120500,23292754100,5410,5380,5410,5380,8047
|
|
20240805,120400,23249397260,5380,5420,5420,5380,17443
|
|
20240805,120300,23155426540,5390,5440,5450,5390,32365
|
|
20240805,120200,22980354500,5450,5470,5470,5440,5977
|
|
20240805,120100,22947777660,5460,5470,5470,5450,1377
|
|
20240805,120000,22940268870,5460,5460,5470,5450,2637
|
|
20240805,115900,22925880800,5460,5460,5470,5460,949
|
|
20240805,115800,22920697350,5460,5470,5470,5460,646
|
|
20240805,115700,22917168710,5470,5470,5480,5460,2711
|
|
20240805,115600,22902343660,5470,5480,5480,5470,412
|
|
20240805,115500,22900089310,5470,5490,5500,5470,10629
|
|
20240805,115400,22841823200,5490,5500,5510,5490,893
|
|
20240805,115300,22836914740,5500,5490,5520,5480,4881
|
|
20240805,115200,22810086640,5490,5490,5500,5480,2361
|
|
20240805,115100,22797140520,5490,5450,5490,5450,2657
|
|
20240805,115000,22782627370,5450,5460,5460,5450,1141
|
|
20240805,114900,22776404650,5460,5470,5480,5450,5529
|
|
20240805,114800,22746219620,5470,5450,5480,5440,3015
|
|
20240805,114700,22729764940,5450,5450,5470,5440,2158
|
|
20240805,114600,22718000770,5450,5470,5470,5450,5555
|
|
20240805,114500,22687670060,5480,5450,5480,5440,5855
|
|
20240805,114400,22655732050,5440,5450,5450,5440,2110
|
|
20240805,114300,22644241150,5440,5430,5450,5420,3901
|
|
20240805,114200,22623083250,5420,5430,5440,5420,6419
|
|
20240805,114100,22588245780,5430,5440,5440,5420,6623
|
|
20240805,114000,22552298500,5450,5480,5480,5440,22897
|
|
20240805,113900,22427381990,5480,5490,5500,5480,3624
|
|
20240805,113800,22407497610,5490,5520,5520,5490,782
|
|
20240805,113700,22403195550,5520,5490,5530,5490,4405
|
|
20240805,113600,22378923290,5490,5510,5520,5490,4929
|
|
20240805,113500,22351782020,5510,5500,5520,5500,1196
|
|
20240805,113400,22345201180,5500,5510,5520,5500,3803
|
|
20240805,113300,22324260320,5500,5480,5500,5470,2125
|
|
20240805,113200,22312591040,5470,5470,5490,5470,818
|
|
20240805,113100,22308114000,5470,5470,5480,5460,4442
|
|
20240805,113000,22283819350,5470,5480,5490,5460,12380
|
|
20240805,112900,22216112540,5470,5510,5520,5470,12314
|
|
20240805,112800,22148571860,5510,5520,5520,5510,920
|
|
20240805,112700,22143499940,5530,5560,5560,5490,12818
|
|
20240805,112600,22072604120,5560,5540,5560,5530,4847
|
|
20240805,112500,22045706910,5550,5530,5560,5530,1399
|
|
20240805,112400,22037951570,5520,5520,5540,5510,2427
|
|
20240805,112300,22024537070,5520,5540,5540,5510,4821
|
|
20240805,112200,21997944900,5530,5490,5530,5490,9131
|
|
20240805,112100,21947610680,5490,5510,5510,5490,14451
|
|
20240805,112000,21868160120,5500,5510,5530,5500,1368
|
|
20240805,111900,21860616470,5510,5530,5530,5500,11173
|
|
20240805,111800,21799059050,5530,5530,5530,5510,2052
|
|
20240805,111700,21787730590,5520,5530,5540,5520,6379
|
|
20240805,111600,21752498440,5540,5540,5540,5530,1165
|
|
20240805,111500,21746055570,5520,5530,5540,5520,3816
|
|
20240805,111400,21724954900,5530,5530,5540,5530,1707
|
|
20240805,111300,21715502590,5540,5550,5550,5530,3663
|
|
20240805,111200,21695214860,5550,5550,5560,5530,4990
|
|
20240805,111100,21667541090,5550,5530,5560,5530,2508
|
|
20240805,111000,21653619180,5530,5500,5550,5500,1883
|
|
20240805,110900,21643205740,5520,5520,5550,5500,5920
|
|
20240805,110800,21610547710,5520,5530,5540,5500,16807
|
|
20240805,110700,21517890160,5530,5540,5540,5530,3396
|
|
20240805,110600,21499099250,5530,5550,5550,5530,3943
|
|
20240805,110500,21477268150,5540,5580,5580,5530,20464
|
|
20240805,110400,21363618510,5580,5600,5610,5580,14651
|
|
20240805,110300,21281617550,5610,5620,5630,5590,13358
|
|
20240805,110200,21206655210,5630,5600,5640,5600,15262
|
|
20240805,110100,21120866580,5600,5590,5610,5580,7640
|
|
20240805,110000,21078111200,5590,5600,5600,5590,2169
|
|
20240805,105900,21065983270,5590,5600,5620,5590,8503
|
|
20240805,105800,21018326170,5600,5600,5620,5570,10770
|
|
20240805,105700,20958113910,5620,5630,5630,5570,19263
|
|
20240805,105600,20850350850,5630,5600,5630,5580,26547
|
|
20240805,105500,20701404970,5600,5540,5600,5540,11942
|
|
20240805,105400,20634693460,5550,5550,5560,5540,2258
|
|
20240805,105300,20622167550,5550,5540,5560,5540,5429
|
|
20240805,105200,20592032830,5550,5540,5550,5530,5538
|
|
20240805,105100,20561358070,5530,5560,5560,5530,11259
|
|
20240805,105000,20498908560,5560,5560,5580,5560,6325
|
|
20240805,104900,20463665180,5580,5610,5620,5560,8344
|
|
20240805,104800,20417099530,5610,5560,5610,5560,32113
|
|
20240805,104700,20237721700,5560,5550,5560,5540,11165
|
|
20240805,104600,20175812830,5550,5540,5560,5530,10054
|
|
20240805,104500,20120081150,5550,5530,5560,5530,10054
|
|
20240805,104400,20064373500,5540,5550,5550,5530,11772
|
|
20240805,104300,19999209640,5550,5550,5560,5540,8395
|
|
20240805,104200,19952605740,5550,5570,5580,5540,27557
|
|
20240805,104100,19799195930,5570,5570,5580,5550,30453
|
|
20240805,104000,19629647600,5570,5470,5610,5460,57522
|
|
20240805,103900,19310532530,5470,5480,5480,5460,2482
|
|
20240805,103800,19296948040,5470,5460,5480,5440,5026
|
|
20240805,103700,19269522440,5450,5420,5460,5410,4945
|
|
20240805,103600,19242654860,5430,5410,5440,5410,7429
|
|
20240805,103500,19202396780,5410,5430,5450,5410,13578
|
|
20240805,103400,19128766130,5430,5460,5460,5430,5422
|
|
20240805,103300,19099269910,5470,5450,5470,5450,14208
|
|
20240805,103200,19021761580,5450,5430,5460,5420,12593
|
|
20240805,103100,18953124950,5440,5430,5450,5410,13215
|
|
20240805,103000,18881419330,5430,5400,5460,5400,15588
|
|
20240805,102900,18796891910,5400,5440,5460,5380,32136
|
|
20240805,102800,18622781810,5440,5510,5510,5370,114274
|
|
20240805,102700,18000303100,5510,5520,5530,5510,15272
|
|
20240805,102600,17916020290,5520,5540,5550,5520,10574
|
|
20240805,102500,17857575760,5540,5540,5560,5540,6769
|
|
20240805,102400,17820048210,5540,5570,5570,5540,6076
|
|
20240805,102300,17786276320,5570,5580,5590,5570,2620
|
|
20240805,102200,17771657310,5580,5580,5600,5570,5813
|
|
20240805,102100,17739217120,5570,5560,5580,5550,3659
|
|
20240805,102000,17718855240,5560,5550,5560,5550,883
|
|
20240805,101900,17713952720,5550,5560,5570,5550,1923
|
|
20240805,101800,17703271000,5570,5520,5570,5520,3148
|
|
20240805,101700,17685805660,5520,5540,5560,5520,22416
|
|
20240805,101600,17561754330,5540,5560,5570,5540,5873
|
|
20240805,101500,17529147790,5560,5530,5570,5530,5613
|
|
20240805,101400,17497996820,5530,5570,5570,5530,32588
|
|
20240805,101300,17317287740,5560,5570,5590,5560,9193
|
|
20240805,101200,17266037360,5570,5570,5580,5560,8053
|
|
20240805,101100,17221205350,5560,5550,5570,5540,24862
|
|
20240805,101000,17083082360,5540,5640,5640,5540,64365
|
|
20240805,100900,16723964590,5630,5600,5640,5580,12576
|
|
20240805,100800,16653539140,5600,5610,5620,5590,26160
|
|
20240805,100700,16507072100,5620,5630,5640,5610,22980
|
|
20240805,100600,16377935890,5630,5670,5680,5630,16841
|
|
20240805,100500,16282791070,5680,5690,5690,5670,9091
|
|
20240805,100400,16231164980,5690,5650,5690,5650,5737
|
|
20240805,100300,16198661100,5660,5670,5670,5630,26567
|
|
20240805,100200,16048559960,5670,5680,5690,5670,12949
|
|
20240805,100100,15975019680,5690,5700,5720,5680,18186
|
|
20240805,100000,15871404900,5710,5690,5730,5680,35631
|
|
20240805,095900,15668001060,5690,5700,5730,5650,58302
|
|
20240805,095800,15335909690,5690,5660,5780,5660,153556
|
|
20240805,095700,14456074990,5660,5670,5670,5640,5132
|
|
20240805,095600,14427039770,5670,5620,5670,5610,14320
|
|
20240805,095500,14346474720,5630,5640,5640,5620,8161
|
|
20240805,095400,14300559720,5650,5640,5650,5630,5846
|
|
20240805,095300,14267607280,5620,5660,5670,5620,9762
|
|
20240805,095200,14212506560,5670,5600,5680,5600,21889
|
|
20240805,095100,14088729180,5600,5640,5650,5600,12831
|
|
20240805,095000,14016725620,5640,5610,5650,5610,3007
|
|
20240805,094900,13999788480,5620,5670,5670,5620,12945
|
|
20240805,094800,13926737820,5670,5620,5710,5620,32428
|
|
20240805,094700,13742518250,5620,5660,5660,5620,18205
|
|
20240805,094600,13639958970,5650,5690,5690,5650,17159
|
|
20240805,094500,13542703870,5690,5650,5700,5630,34660
|
|
20240805,094400,13345908770,5640,5620,5720,5620,84248
|
|
20240805,094300,12866362110,5650,5600,5700,5580,104491
|
|
20240805,094200,12274801510,5590,5580,5590,5570,2700
|
|
20240805,094100,12259733190,5580,5590,5600,5570,9651
|
|
20240805,094000,12205804120,5590,5580,5610,5580,12299
|
|
20240805,093900,12137048960,5580,5530,5580,5520,14931
|
|
20240805,093800,12054436320,5530,5550,5560,5530,21099
|
|
20240805,093700,11937619640,5550,5540,5570,5540,6121
|
|
20240805,093600,11903631470,5550,5580,5590,5540,17261
|
|
20240805,093500,11807660020,5570,5560,5580,5560,5221
|
|
20240805,093400,11778612920,5570,5580,5590,5560,5628
|
|
20240805,093300,11747226700,5580,5600,5620,5580,18013
|
|
20240805,093200,11646359770,5590,5550,5600,5540,33195
|
|
20240805,093100,11461620640,5550,5550,5560,5540,10033
|
|
20240805,093000,11405943310,5580,5600,5610,5550,22023
|
|
20240805,092900,11283098990,5600,5540,5600,5540,26739
|
|
20240805,092800,11134285980,5580,5590,5600,5510,54898
|
|
20240805,092700,10830109610,5580,5600,5620,5570,34973
|
|
20240805,092600,10634431340,5610,5600,5610,5570,16473
|
|
20240805,092500,10542374330,5600,5560,5600,5540,43353
|
|
20240805,092400,10301184190,5550,5600,5630,5520,86242
|
|
20240805,092300,9820557780,5600,5640,5680,5600,65977
|
|
20240805,092200,9449301660,5650,5680,5690,5620,67196
|
|
20240805,092100,9069739760,5680,5750,5750,5680,118748
|
|
20240805,092000,8390890310,5740,5730,5780,5670,222412
|
|
20240805,091900,7115827520,5730,5590,5770,5570,342422
|
|
20240805,091800,5167474240,5580,5550,5600,5540,16854
|
|
20240805,091700,5073513130,5550,5590,5600,5540,39508
|
|
20240805,091600,4853138620,5590,5570,5610,5560,21489
|
|
20240805,091500,4733292080,5570,5590,5600,5570,18682
|
|
20240805,091400,4629075930,5590,5590,5610,5560,31932
|
|
20240805,091300,4450840920,5590,5620,5650,5580,77195
|
|
20240805,091200,4016974330,5610,5640,5650,5560,98433
|
|
20240805,091100,3466575180,5640,5540,5650,5540,141706
|
|
20240805,091000,2672409130,5560,5480,5560,5470,112838
|
|
20240805,090900,2049013740,5480,5440,5490,5410,25903
|
|
20240805,090800,1907864650,5450,5410,5530,5400,67611
|
|
20240805,090700,1537818900,5400,5390,5440,5390,17737
|
|
20240805,090600,1441647750,5400,5330,5420,5330,16010
|
|
20240805,090500,1355190700,5330,5320,5350,5300,12465
|
|
20240805,090400,1288877400,5340,5320,5350,5290,23611
|
|
20240805,090300,1163612280,5300,5350,5380,5300,29243
|
|
20240805,090200,1007526650,5350,5390,5460,5350,36710
|
|
20240805,090100,808534310,5400,5410,5420,5380,30396
|
|
20240805,090000,644554810,5410,5310,5450,5280,120737
|