585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184200,24759819350,5390,5390,5390,5390,61476
|
|
20240806,184100,24759819350,5390,5390,5390,5390,0
|
|
20240806,184000,24759819350,5390,5390,5390,5390,0
|
|
20240806,183900,24759819350,5390,5390,5390,5390,0
|
|
20240806,183800,24759819350,5390,5390,5390,5390,0
|
|
20240806,183700,24759819350,5390,5390,5390,5390,0
|
|
20240806,183600,24759819350,5390,5390,5390,5390,0
|
|
20240806,183500,24759819350,5390,5390,5390,5390,0
|
|
20240806,183400,24759819350,5390,5390,5390,5390,0
|
|
20240806,183300,24759819350,5390,5390,5390,5390,0
|
|
20240806,183200,24759819350,5390,5390,5390,5390,0
|
|
20240806,183100,24759819350,5390,5390,5390,5390,0
|
|
20240806,183000,24759819350,5390,5390,5390,5390,0
|
|
20240806,182900,24759819350,5390,5390,5390,5390,0
|
|
20240806,182800,24759819350,5390,5390,5390,5390,0
|
|
20240806,182700,24759819350,5390,5390,5390,5390,0
|
|
20240806,182600,24759819350,5390,5390,5390,5390,0
|
|
20240806,182500,24759819350,5390,5390,5390,5390,0
|
|
20240806,182400,24759819350,5390,5390,5390,5390,0
|
|
20240806,182300,24759819350,5390,5390,5390,5390,0
|
|
20240806,182200,24759819350,5390,5390,5390,5390,0
|
|
20240806,182100,24759819350,5390,5390,5390,5390,0
|
|
20240806,182000,24759819350,5390,5390,5390,5390,0
|
|
20240806,181900,24759819350,5390,5390,5390,5390,0
|
|
20240806,181800,24759819350,5390,5390,5390,5390,0
|
|
20240806,181700,24759819350,5390,5390,5390,5390,0
|
|
20240806,181600,24759819350,5390,5390,5390,5390,0
|
|
20240806,181500,24759819350,5390,5390,5390,5390,0
|
|
20240806,181400,24759819350,5390,5390,5390,5390,0
|
|
20240806,181300,24759819350,5390,5390,5390,5390,0
|
|
20240806,181200,24759819350,5390,5390,5390,5390,61476
|
|
20240806,181100,24759819350,5390,5390,5390,5390,0
|
|
20240806,181000,24759819350,5390,5390,5390,5390,0
|
|
20240806,180900,24759819350,5390,5390,5390,5390,0
|
|
20240806,180800,24759819350,5390,5390,5390,5390,0
|
|
20240806,180700,24759819350,5390,5390,5390,5390,0
|
|
20240806,180600,24759819350,5390,5390,5390,5390,0
|
|
20240806,180500,24759819350,5390,5390,5390,5390,0
|
|
20240806,180400,24759819350,5390,5390,5390,5390,0
|
|
20240806,180300,24759819350,5390,5390,5390,5390,0
|
|
20240806,180200,24759819350,5390,5390,5390,5390,0
|
|
20240806,180100,24759819350,5390,5390,5390,5390,0
|
|
20240806,180000,24759819350,5390,5390,5390,5390,0
|
|
20240806,175900,24759819350,5390,5390,5390,5390,0
|
|
20240806,175800,24759819350,5390,5390,5390,5390,0
|
|
20240806,175700,24759819350,5390,5390,5390,5390,0
|
|
20240806,175600,24759819350,5390,5390,5390,5390,0
|
|
20240806,175500,24759819350,5390,5390,5390,5390,0
|
|
20240806,175400,24759819350,5390,5390,5390,5390,0
|
|
20240806,175300,24759819350,5390,5390,5390,5390,0
|
|
20240806,175200,24759819350,5390,5390,5390,5390,0
|
|
20240806,175100,24759819350,5390,5390,5390,5390,0
|
|
20240806,175000,24759819350,5390,5390,5390,5390,0
|
|
20240806,174900,24759819350,5390,5390,5390,5390,0
|
|
20240806,174800,24759819350,5390,5390,5390,5390,0
|
|
20240806,174700,24759819350,5390,5390,5390,5390,0
|
|
20240806,174600,24759819350,5390,5390,5390,5390,0
|
|
20240806,174500,24759819350,5390,5390,5390,5390,0
|
|
20240806,174400,24759819350,5390,5390,5390,5390,0
|
|
20240806,174300,24759819350,5390,5390,5390,5390,0
|
|
20240806,174200,24759819350,5390,5390,5390,5390,61476
|
|
20240806,174100,24759819350,5390,5390,5390,5390,0
|
|
20240806,174000,24759819350,5390,5390,5390,5390,0
|
|
20240806,173900,24759819350,5390,5390,5390,5390,0
|
|
20240806,173800,24759819350,5390,5390,5390,5390,0
|
|
20240806,173700,24759819350,5390,5390,5390,5390,0
|
|
20240806,173600,24759819350,5390,5390,5390,5390,0
|
|
20240806,173500,24759819350,5390,5390,5390,5390,0
|
|
20240806,173400,24759819350,5390,5390,5390,5390,0
|
|
20240806,173300,24759819350,5390,5390,5390,5390,0
|
|
20240806,173200,24759819350,5390,5390,5390,5390,0
|
|
20240806,173100,24759819350,5390,5390,5390,5390,0
|
|
20240806,173000,24759819350,5390,5390,5390,5390,0
|
|
20240806,172900,24759819350,5390,5390,5390,5390,0
|
|
20240806,172800,24759819350,5390,5390,5390,5390,0
|
|
20240806,172700,24759819350,5390,5390,5390,5390,0
|
|
20240806,172600,24759819350,5390,5390,5390,5390,0
|
|
20240806,172500,24759819350,5390,5390,5390,5390,0
|
|
20240806,172400,24759819350,5390,5390,5390,5390,0
|
|
20240806,172300,24759819350,5390,5390,5390,5390,0
|
|
20240806,172200,24759819350,5390,5390,5390,5390,0
|
|
20240806,172100,24759819350,5390,5390,5390,5390,0
|
|
20240806,172000,24759819350,5390,5390,5390,5390,0
|
|
20240806,171900,24759819350,5390,5390,5390,5390,0
|
|
20240806,171800,24759819350,5390,5390,5390,5390,0
|
|
20240806,171700,24759819350,5390,5390,5390,5390,0
|
|
20240806,171600,24759819350,5390,5390,5390,5390,0
|
|
20240806,171500,24759819350,5390,5390,5390,5390,0
|
|
20240806,171400,24759819350,5390,5390,5390,5390,0
|
|
20240806,171300,24759819350,5390,5390,5390,5390,0
|
|
20240806,171200,24759819350,5390,5390,5390,5390,61476
|
|
20240806,171100,24759819350,5390,5390,5390,5390,0
|
|
20240806,171000,24759819350,5390,5390,5390,5390,0
|
|
20240806,170900,24759819350,5390,5390,5390,5390,0
|
|
20240806,170800,24759819350,5390,5390,5390,5390,0
|
|
20240806,170700,24759819350,5390,5390,5390,5390,0
|
|
20240806,170600,24759819350,5390,5390,5390,5390,0
|
|
20240806,170500,24759819350,5390,5390,5390,5390,0
|
|
20240806,170400,24759819350,5390,5390,5390,5390,0
|
|
20240806,170300,24759819350,5390,5390,5390,5390,0
|
|
20240806,170200,24759819350,5390,5390,5390,5390,0
|
|
20240806,170100,24759819350,5390,5390,5390,5390,0
|
|
20240806,170000,24759819350,5390,5390,5390,5390,0
|
|
20240806,165900,24759819350,5390,5390,5390,5390,0
|
|
20240806,165800,24759819350,5390,5390,5390,5390,0
|
|
20240806,165700,24759819350,5390,5390,5390,5390,0
|
|
20240806,165600,24759819350,5390,5390,5390,5390,0
|
|
20240806,165500,24759819350,5390,5390,5390,5390,0
|
|
20240806,165400,24759819350,5390,5390,5390,5390,0
|
|
20240806,165300,24759819350,5390,5390,5390,5390,0
|
|
20240806,165200,24759819350,5390,5390,5390,5390,0
|
|
20240806,165100,24759819350,5390,5390,5390,5390,0
|
|
20240806,165000,24759819350,5390,5390,5390,5390,0
|
|
20240806,164900,24759819350,5390,5390,5390,5390,0
|
|
20240806,164800,24759819350,5390,5390,5390,5390,0
|
|
20240806,164700,24759819350,5390,5390,5390,5390,0
|
|
20240806,164600,24759819350,5390,5390,5390,5390,0
|
|
20240806,164500,24759819350,5390,5390,5390,5390,0
|
|
20240806,164400,24759819350,5390,5390,5390,5390,0
|
|
20240806,164300,24759819350,5390,5390,5390,5390,0
|
|
20240806,164200,24759819350,5390,5390,5390,5390,61476
|
|
20240806,164100,24759819350,5390,5390,5390,5390,0
|
|
20240806,164000,24759819350,5390,5390,5390,5390,0
|
|
20240806,163900,24759819350,5390,5390,5390,5390,0
|
|
20240806,163800,24759819350,5390,5390,5390,5390,0
|
|
20240806,163700,24759819350,5390,5390,5390,5390,0
|
|
20240806,163600,24759819350,5390,5390,5390,5390,0
|
|
20240806,163500,24759819350,5390,5390,5390,5390,0
|
|
20240806,163400,24759819350,5390,5390,5390,5390,0
|
|
20240806,163300,24759819350,5390,5390,5390,5390,0
|
|
20240806,163200,24759819350,5390,5390,5390,5390,0
|
|
20240806,163100,24759819350,5390,5390,5390,5390,0
|
|
20240806,163000,24759819350,5390,5390,5390,5390,0
|
|
20240806,162900,24759819350,5390,5390,5390,5390,0
|
|
20240806,162800,24759819350,5390,5390,5390,5390,0
|
|
20240806,162700,24759819350,5390,5390,5390,5390,0
|
|
20240806,162600,24759819350,5390,5390,5390,5390,0
|
|
20240806,162500,24759819350,5390,5390,5390,5390,0
|
|
20240806,162400,24759819350,5390,5390,5390,5390,0
|
|
20240806,162300,24759819350,5390,5390,5390,5390,0
|
|
20240806,162200,24759819350,5390,5390,5390,5390,0
|
|
20240806,162100,24759819350,5390,5390,5390,5390,0
|
|
20240806,162000,24759819350,5390,5390,5390,5390,0
|
|
20240806,161900,24759819350,5390,5390,5390,5390,0
|
|
20240806,161800,24759819350,5390,5390,5390,5390,0
|
|
20240806,161700,24759819350,5390,5390,5390,5390,0
|
|
20240806,161600,24759819350,5390,5390,5390,5390,0
|
|
20240806,161500,24759819350,5390,5390,5390,5390,0
|
|
20240806,161400,24759819350,5390,5390,5390,5390,0
|
|
20240806,161300,24759819350,5390,5390,5390,5390,0
|
|
20240806,161200,24759819350,5390,5390,5390,5390,61476
|
|
20240806,161100,24759819350,5390,5390,5390,5390,0
|
|
20240806,161000,24759819350,5390,5390,5390,5390,0
|
|
20240806,160900,24759819350,5390,5390,5390,5390,0
|
|
20240806,160800,24759819350,5390,5390,5390,5390,0
|
|
20240806,160700,24759819350,5390,5390,5390,5390,0
|
|
20240806,160600,24759819350,5390,5390,5390,5390,0
|
|
20240806,160500,24759819350,5390,5390,5390,5390,0
|
|
20240806,160400,24759819350,5390,5390,5390,5390,0
|
|
20240806,160300,24759819350,5390,5390,5390,5390,0
|
|
20240806,160200,24759819350,5390,5390,5390,5390,0
|
|
20240806,160100,24759819350,5390,5390,5390,5390,0
|
|
20240806,160000,24759819350,5390,5390,5390,5390,0
|
|
20240806,155900,24759819350,5390,5390,5390,5390,0
|
|
20240806,155800,24759819350,5390,5390,5390,5390,0
|
|
20240806,155700,24759819350,5390,5390,5390,5390,0
|
|
20240806,155600,24759819350,5390,5390,5390,5390,0
|
|
20240806,155500,24759819350,5390,5390,5390,5390,0
|
|
20240806,155400,24759819350,5390,5390,5390,5390,0
|
|
20240806,155300,24759819350,5390,5390,5390,5390,0
|
|
20240806,155200,24759819350,5390,5390,5390,5390,0
|
|
20240806,155100,24759819350,5390,5390,5390,5390,0
|
|
20240806,155000,24759819350,5390,5390,5390,5390,0
|
|
20240806,154900,24759819350,5390,5390,5390,5390,0
|
|
20240806,154800,24759819350,5390,5390,5390,5390,0
|
|
20240806,154700,24759819350,5390,5390,5390,5390,0
|
|
20240806,154600,24759819350,5390,5390,5390,5390,0
|
|
20240806,154500,24759819350,5390,5390,5390,5390,0
|
|
20240806,154400,24759819350,5390,5390,5390,5390,0
|
|
20240806,154300,24759819350,5390,5390,5390,5390,0
|
|
20240806,154200,24759819350,5390,5390,5390,5390,61476
|
|
20240806,154100,24759819350,5390,5390,5390,5390,0
|
|
20240806,154000,24759819350,5390,5390,5390,5390,0
|
|
20240806,153900,24759819350,5390,5390,5390,5390,0
|
|
20240806,153800,24759819350,5390,5390,5390,5390,0
|
|
20240806,153700,24759819350,5390,5390,5390,5390,0
|
|
20240806,153600,24759819350,5390,5390,5390,5390,0
|
|
20240806,153500,24759819350,5390,5390,5390,5390,0
|
|
20240806,153400,24759819350,5390,5390,5390,5390,0
|
|
20240806,153300,24759819350,5390,5390,5390,5390,0
|
|
20240806,153200,24759819350,5390,5390,5390,5390,0
|
|
20240806,153100,24759819350,5390,5390,5390,5390,0
|
|
20240806,153000,24759819350,5390,5390,5390,5390,61476
|
|
20240806,152900,24428463710,5370,5370,5370,5370,0
|
|
20240806,152800,24428463710,5370,5370,5370,5370,0
|
|
20240806,152700,24428463710,5370,5370,5370,5370,0
|
|
20240806,152600,24428463710,5370,5370,5370,5370,0
|
|
20240806,152500,24428463710,5370,5370,5370,5370,0
|
|
20240806,152400,24428463710,5370,5370,5370,5370,0
|
|
20240806,152300,24428463710,5370,5370,5370,5370,0
|
|
20240806,152200,24428463710,5370,5370,5370,5370,0
|
|
20240806,152100,24428463710,5370,5370,5370,5370,0
|
|
20240806,152000,24428463710,5370,5370,5370,5370,0
|
|
20240806,151900,24428463710,5370,5360,5370,5330,27057
|
|
20240806,151800,24283513370,5360,5360,5370,5340,12996
|
|
20240806,151700,24213959620,5360,5370,5370,5360,5949
|
|
20240806,151600,24182039850,5360,5390,5390,5360,7882
|
|
20240806,151500,24139659300,5390,5380,5400,5380,8639
|
|
20240806,151400,24093031350,5390,5370,5390,5370,7246
|
|
20240806,151300,24054028840,5370,5380,5380,5370,2879
|
|
20240806,151200,24038551450,5380,5380,5390,5370,1824
|
|
20240806,151100,24028744290,5380,5370,5380,5370,3598
|
|
20240806,151000,24009420010,5370,5370,5370,5360,1843
|
|
20240806,150900,23999528420,5370,5360,5370,5360,4279
|
|
20240806,150800,23976564460,5350,5340,5370,5340,5056
|
|
20240806,150700,23949490500,5340,5370,5380,5310,37171
|
|
20240806,150600,23750822870,5370,5370,5380,5370,2443
|
|
20240806,150500,23737698250,5370,5380,5380,5360,1960
|
|
20240806,150400,23727174630,5380,5380,5390,5370,3736
|
|
20240806,150300,23707101560,5380,5380,5390,5370,2752
|
|
20240806,150200,23692296090,5380,5370,5380,5370,6217
|
|
20240806,150100,23658896650,5370,5390,5390,5370,3893
|
|
20240806,150000,23637954840,5390,5380,5390,5380,1562
|
|
20240806,145900,23629538830,5380,5390,5390,5380,1375
|
|
20240806,145800,23622136810,5390,5390,5390,5380,1243
|
|
20240806,145700,23615437450,5390,5400,5400,5380,6706
|
|
20240806,145600,23579313900,5390,5400,5400,5390,5118
|
|
20240806,145500,23551687330,5400,5390,5400,5390,1766
|
|
20240806,145400,23542163800,5390,5390,5400,5390,4934
|
|
20240806,145300,23515564530,5390,5390,5390,5390,4020
|
|
20240806,145200,23493896730,5390,5390,5400,5390,1623
|
|
20240806,145100,23485140320,5390,5400,5400,5390,3204
|
|
20240806,145000,23467839130,5410,5410,5410,5410,1408
|
|
20240806,144900,23460221850,5410,5420,5420,5410,5572
|
|
20240806,144800,23430058710,5420,5430,5430,5410,5243
|
|
20240806,144700,23401642040,5420,5420,5430,5410,5232
|
|
20240806,144600,23373291230,5420,5410,5420,5400,5375
|
|
20240806,144500,23344187560,5410,5400,5410,5400,2226
|
|
20240806,144400,23332145190,5410,5400,5410,5400,647
|
|
20240806,144300,23328646180,5410,5410,5410,5400,642
|
|
20240806,144200,23325178060,5400,5400,5410,5390,2540
|
|
20240806,144100,23311453020,5390,5390,5390,5380,3984
|
|
20240806,144000,23289985620,5380,5390,5390,5380,1314
|
|
20240806,143900,23282905900,5390,5400,5400,5390,1816
|
|
20240806,143800,23273111830,5400,5400,5410,5400,6842
|
|
20240806,143700,23236136330,5400,5400,5400,5390,3405
|
|
20240806,143600,23217758440,5400,5380,5400,5380,2736
|
|
20240806,143500,23203012680,5380,5380,5390,5380,459
|
|
20240806,143400,23200540650,5390,5380,5390,5380,1606
|
|
20240806,143300,23191894350,5380,5370,5390,5370,691
|
|
20240806,143200,23188178380,5370,5380,5390,5370,3310
|
|
20240806,143100,23170374840,5370,5360,5370,5350,4509
|
|
20240806,143000,23146178880,5350,5360,5360,5350,4019
|
|
20240806,142900,23124676730,5360,5360,5360,5350,4450
|
|
20240806,142800,23100846880,5360,5370,5370,5360,3529
|
|
20240806,142700,23081912600,5370,5370,5370,5360,1161
|
|
20240806,142600,23075678760,5370,5360,5370,5360,658
|
|
20240806,142500,23072151860,5360,5360,5370,5360,2670
|
|
20240806,142400,23057840260,5350,5360,5360,5350,1739
|
|
20240806,142300,23048531850,5360,5340,5360,5340,2960
|
|
20240806,142200,23032694420,5340,5340,5350,5340,2316
|
|
20240806,142100,23020309970,5340,5340,5340,5330,1076
|
|
20240806,142000,23014572180,5340,5330,5340,5330,777
|
|
20240806,141900,23010430760,5330,5350,5350,5330,1083
|
|
20240806,141800,23004649660,5340,5350,5350,5330,2558
|
|
20240806,141700,22990987880,5350,5330,5350,5330,348
|
|
20240806,141600,22989129750,5330,5350,5350,5330,1965
|
|
20240806,141500,22978638970,5350,5300,5350,5300,10580
|
|
20240806,141400,22922333490,5310,5330,5330,5310,9016
|
|
20240806,141300,22874414390,5320,5330,5330,5320,162
|
|
20240806,141200,22873551620,5330,5340,5340,5330,1033
|
|
20240806,141100,22868045620,5340,5340,5340,5330,381
|
|
20240806,141000,22866013610,5330,5320,5340,5320,4737
|
|
20240806,140900,22840773370,5310,5320,5330,5300,8160
|
|
20240806,140800,22797408330,5320,5330,5330,5320,267
|
|
20240806,140700,22795985680,5330,5340,5340,5330,539
|
|
20240806,140600,22793108800,5340,5340,5350,5330,3331
|
|
20240806,140500,22775341820,5340,5350,5350,5340,366
|
|
20240806,140400,22773387300,5350,5340,5350,5340,1192
|
|
20240806,140300,22767021960,5340,5350,5350,5340,2403
|
|
20240806,140200,22754180540,5350,5310,5360,5310,2486
|
|
20240806,140100,22740908920,5310,5320,5320,5300,6602
|
|
20240806,140000,22705850300,5320,5320,5320,5320,1571
|
|
20240806,135900,22697492580,5320,5320,5330,5300,5018
|
|
20240806,135800,22670835230,5320,5340,5340,5310,6110
|
|
20240806,135700,22638335250,5330,5340,5340,5330,6055
|
|
20240806,135600,22606033540,5350,5340,5360,5340,3641
|
|
20240806,135500,22586576890,5350,5350,5360,5340,853
|
|
20240806,135400,22582013160,5350,5350,5360,5340,8016
|
|
20240806,135300,22539157020,5360,5360,5370,5340,4435
|
|
20240806,135200,22515425640,5350,5350,5380,5350,7725
|
|
20240806,135100,22474001690,5350,5390,5390,5280,97011
|
|
20240806,135000,21957104430,5400,5390,5400,5390,1204
|
|
20240806,134900,21950612790,5390,5390,5400,5390,2133
|
|
20240806,134800,21939115810,5390,5400,5400,5390,440
|
|
20240806,134700,21936740760,5400,5400,5400,5400,128
|
|
20240806,134600,21936049560,5400,5410,5420,5400,1080
|
|
20240806,134500,21930212860,5400,5420,5420,5400,1358
|
|
20240806,134400,21922873100,5410,5400,5410,5390,4340
|
|
20240806,134300,21899429950,5390,5390,5390,5390,683
|
|
20240806,134200,21895748580,5390,5390,5390,5380,1246
|
|
20240806,134100,21889041290,5390,5380,5390,5380,324
|
|
20240806,134000,21887295330,5380,5390,5400,5380,389
|
|
20240806,133900,21885198860,5380,5390,5390,5380,61
|
|
20240806,133800,21884870230,5390,5400,5400,5380,4681
|
|
20240806,133700,21859640000,5390,5410,5410,5390,2992
|
|
20240806,133600,21843496140,5410,5400,5410,5390,1232
|
|
20240806,133500,21836843500,5390,5390,5410,5390,1667
|
|
20240806,133400,21827844210,5390,5400,5400,5390,2266
|
|
20240806,133300,21815626830,5400,5390,5400,5390,1581
|
|
20240806,133200,21807100930,5400,5390,5400,5380,2040
|
|
20240806,133100,21796105350,5380,5380,5380,5370,1780
|
|
20240806,133000,21786529950,5380,5370,5380,5360,7404
|
|
20240806,132900,21746742560,5370,5390,5400,5370,4202
|
|
20240806,132800,21724152330,5390,5400,5400,5380,4240
|
|
20240806,132700,21701319730,5400,5400,5400,5390,3860
|
|
20240806,132600,21680511620,5390,5400,5410,5390,3210
|
|
20240806,132500,21663183650,5410,5400,5410,5400,1152
|
|
20240806,132400,21656952850,5400,5400,5410,5400,1425
|
|
20240806,132300,21649253920,5400,5400,5400,5400,525
|
|
20240806,132200,21646418920,5400,5400,5400,5390,1361
|
|
20240806,132100,21639071860,5400,5410,5420,5390,6192
|
|
20240806,132000,21605596030,5410,5420,5420,5400,2106
|
|
20240806,131900,21594209330,5420,5410,5420,5410,3144
|
|
20240806,131800,21577200100,5410,5420,5420,5410,2877
|
|
20240806,131700,21561621720,5420,5440,5440,5420,2501
|
|
20240806,131600,21548058470,5450,5440,5450,5420,5427
|
|
20240806,131500,21518547530,5440,5420,5440,5420,1569
|
|
20240806,131400,21510028570,5430,5430,5430,5420,660
|
|
20240806,131300,21506444940,5430,5430,5430,5410,1955
|
|
20240806,131200,21495830340,5420,5420,5420,5410,89
|
|
20240806,131100,21495348730,5410,5410,5410,5400,2340
|
|
20240806,131000,21482691600,5430,5400,5430,5400,4630
|
|
20240806,130900,21457608600,5410,5410,5420,5400,429
|
|
20240806,130800,21455288390,5410,5420,5420,5410,538
|
|
20240806,130700,21452376440,5410,5410,5420,5400,2485
|
|
20240806,130600,21438938430,5410,5400,5410,5400,2103
|
|
20240806,130500,21427565750,5400,5400,5400,5400,4181
|
|
20240806,130400,21404988350,5410,5410,5410,5400,1998
|
|
20240806,130300,21394191870,5400,5420,5420,5400,4328
|
|
20240806,130200,21370775730,5420,5420,5420,5410,2008
|
|
20240806,130100,21359893140,5420,5420,5430,5420,4427
|
|
20240806,130000,21335898640,5430,5430,5430,5420,201
|
|
20240806,125900,21334808150,5420,5430,5430,5420,220
|
|
20240806,125800,21333613650,5420,5430,5430,5420,4054
|
|
20240806,125700,21311614810,5440,5410,5440,5410,6669
|
|
20240806,125600,21275479460,5420,5440,5440,5420,8481
|
|
20240806,125500,21229442250,5430,5440,5440,5430,1815
|
|
20240806,125400,21219572260,5430,5450,5450,5430,2092
|
|
20240806,125300,21208178000,5430,5450,5450,5430,857
|
|
20240806,125200,21203518260,5450,5430,5450,5430,3466
|
|
20240806,125100,21184664040,5430,5440,5440,5430,142
|
|
20240806,125000,21183892860,5430,5430,5440,5430,802
|
|
20240806,124900,21179537920,5440,5440,5440,5420,230
|
|
20240806,124800,21178287850,5440,5430,5440,5430,156
|
|
20240806,124700,21177440180,5430,5420,5430,5420,1883
|
|
20240806,124600,21167216040,5420,5420,5420,5410,259
|
|
20240806,124500,21165812420,5410,5420,5420,5410,499
|
|
20240806,124400,21163112440,5420,5430,5430,5420,527
|
|
20240806,124300,21160255800,5420,5430,5440,5420,793
|
|
20240806,124200,21155951670,5440,5440,5440,5430,279
|
|
20240806,124100,21154435210,5440,5430,5440,5420,1333
|
|
20240806,124000,21147199870,5430,5420,5430,5420,287
|
|
20240806,123900,21145643890,5420,5430,5440,5390,10643
|
|
20240806,123800,21088065710,5440,5440,5450,5430,2314
|
|
20240806,123700,21075478400,5440,5430,5440,5430,9836
|
|
20240806,123600,21022061370,5430,5430,5430,5410,3180
|
|
20240806,123500,21004816250,5420,5420,5420,5410,552
|
|
20240806,123400,21001827030,5410,5420,5420,5410,1274
|
|
20240806,123300,20994924930,5420,5410,5420,5400,1877
|
|
20240806,123200,20984756030,5420,5410,5420,5410,213
|
|
20240806,123100,20983603200,5410,5390,5410,5390,666
|
|
20240806,123000,20980007500,5380,5400,5410,5380,8233
|
|
20240806,122900,20935570740,5410,5420,5420,5400,1079
|
|
20240806,122800,20929733380,5410,5410,5420,5410,668
|
|
20240806,122700,20926118650,5410,5420,5420,5410,508
|
|
20240806,122600,20923370020,5420,5410,5420,5410,894
|
|
20240806,122500,20918528680,5420,5420,5430,5410,3034
|
|
20240806,122400,20902088450,5430,5420,5430,5420,818
|
|
20240806,122300,20897649450,5430,5430,5430,5420,1642
|
|
20240806,122200,20888748300,5430,5420,5430,5410,1641
|
|
20240806,122100,20879853000,5420,5400,5420,5400,330
|
|
20240806,122000,20878067960,5420,5420,5420,5400,1476
|
|
20240806,121900,20870072660,5410,5400,5420,5390,2024
|
|
20240806,121800,20859138010,5400,5400,5400,5390,800
|
|
20240806,121700,20854819920,5400,5400,5400,5390,354
|
|
20240806,121600,20852909270,5390,5400,5410,5390,941
|
|
20240806,121500,20847826000,5400,5400,5410,5390,1752
|
|
20240806,121400,20838364870,5400,5400,5410,5390,5217
|
|
20240806,121300,20810183490,5400,5380,5400,5370,3131
|
|
20240806,121200,20793322050,5380,5380,5380,5360,8174
|
|
20240806,121100,20749442080,5390,5380,5400,5380,874
|
|
20240806,121000,20744727320,5390,5400,5410,5380,4006
|
|
20240806,120900,20723144190,5400,5390,5410,5380,2291
|
|
20240806,120800,20710774850,5390,5380,5390,5380,201
|
|
20240806,120700,20709692590,5390,5400,5410,5390,10557
|
|
20240806,120600,20652744710,5390,5400,5400,5390,2695
|
|
20240806,120500,20638209860,5400,5380,5400,5380,1492
|
|
20240806,120400,20630168270,5380,5370,5380,5370,1505
|
|
20240806,120300,20622082600,5380,5380,5400,5370,3806
|
|
20240806,120200,20601580930,5370,5380,5380,5330,37253
|
|
20240806,120100,20401843560,5370,5370,5380,5350,55939
|
|
20240806,120000,20102298700,5380,5400,5400,5370,12609
|
|
20240806,115900,20034430030,5390,5420,5420,5390,8094
|
|
20240806,115800,19990714610,5420,5420,5420,5410,1492
|
|
20240806,115700,19982633480,5410,5410,5420,5400,4397
|
|
20240806,115600,19958855960,5410,5420,5420,5410,1247
|
|
20240806,115500,19952106660,5420,5410,5420,5410,1715
|
|
20240806,115400,19942828010,5410,5430,5430,5410,8405
|
|
20240806,115300,19897265250,5430,5440,5440,5420,1333
|
|
20240806,115200,19890025630,5430,5430,5440,5420,3514
|
|
20240806,115100,19870944650,5430,5440,5440,5430,1153
|
|
20240806,115000,19864673550,5430,5440,5450,5430,1577
|
|
20240806,114900,19856095750,5440,5450,5450,5440,5064
|
|
20240806,114800,19828539960,5450,5450,5460,5440,1839
|
|
20240806,114700,19818516530,5440,5430,5460,5430,4082
|
|
20240806,114600,19796303730,5440,5450,5460,5430,5440
|
|
20240806,114500,19766703550,5450,5450,5460,5440,7840
|
|
20240806,114400,19723980290,5460,5460,5470,5450,3557
|
|
20240806,114300,19704559490,5450,5460,5460,5450,7405
|
|
20240806,114200,19664180350,5460,5460,5480,5460,4553
|
|
20240806,114100,19639306750,5460,5460,5460,5450,5530
|
|
20240806,114000,19609143780,5450,5470,5470,5450,5069
|
|
20240806,113900,19581473430,5460,5470,5480,5450,1412
|
|
20240806,113800,19573759680,5450,5450,5470,5440,1818
|
|
20240806,113700,19563842420,5450,5450,5450,5440,928
|
|
20240806,113600,19558786840,5450,5440,5450,5440,1735
|
|
20240806,113500,19549337830,5440,5470,5480,5440,7777
|
|
20240806,113400,19506851270,5480,5460,5490,5460,12040
|
|
20240806,113300,19440956900,5460,5450,5460,5450,3344
|
|
20240806,113200,19422702530,5450,5450,5460,5450,3729
|
|
20240806,113100,19402359180,5440,5450,5450,5430,2207
|
|
20240806,113000,19390351450,5430,5430,5450,5420,4849
|
|
20240806,112900,19363973030,5430,5440,5440,5420,2812
|
|
20240806,112800,19348705570,5440,5440,5450,5440,5019
|
|
20240806,112700,19321402140,5440,5420,5440,5420,1066
|
|
20240806,112600,19315612670,5440,5420,5440,5400,24875
|
|
20240806,112500,19180958330,5420,5430,5430,5410,8678
|
|
20240806,112400,19133923500,5430,5450,5460,5410,17947
|
|
20240806,112300,19036645450,5450,5430,5460,5420,2507
|
|
20240806,112200,19023005080,5420,5440,5450,5420,3970
|
|
20240806,112100,19001450120,5440,5450,5450,5420,7391
|
|
20240806,112000,18961284600,5460,5450,5460,5450,2052
|
|
20240806,111900,18950090130,5460,5450,5460,5440,3124
|
|
20240806,111800,18933065340,5450,5460,5470,5450,4935
|
|
20240806,111700,18906123980,5470,5480,5480,5470,5539
|
|
20240806,111600,18875808940,5470,5490,5500,5470,22997
|
|
20240806,111500,18749667320,5490,5450,5490,5440,9759
|
|
20240806,111400,18696229720,5450,5430,5460,5430,7789
|
|
20240806,111300,18653882100,5440,5430,5440,5410,12282
|
|
20240806,111200,18587295680,5420,5460,5470,5420,27025
|
|
20240806,111100,18439917160,5470,5470,5480,5460,14333
|
|
20240806,111000,18361520500,5460,5430,5490,5430,18570
|
|
20240806,110900,18260094950,5430,5450,5450,5380,80061
|
|
20240806,110800,17827193660,5450,5480,5490,5430,39556
|
|
20240806,110700,17611537650,5490,5480,5510,5460,28983
|
|
20240806,110600,17452696470,5470,5550,5550,5440,92250
|
|
20240806,110500,16945385230,5550,5590,5600,5520,56355
|
|
20240806,110400,16632452860,5590,5620,5620,5570,60414
|
|
20240806,110300,16294588710,5610,5650,5660,5600,94096
|
|
20240806,110200,15765610410,5640,5650,5690,5600,222980
|
|
20240806,110100,14503940410,5650,5550,5670,5550,238028
|
|
20240806,110000,13168536770,5540,5490,5540,5480,29043
|
|
20240806,105900,13008300040,5490,5490,5500,5480,2921
|
|
20240806,105800,12992267900,5490,5480,5510,5470,7346
|
|
20240806,105700,12951967230,5480,5510,5520,5480,17386
|
|
20240806,105600,12856348510,5510,5510,5510,5490,10092
|
|
20240806,105500,12800807890,5500,5460,5510,5460,20126
|
|
20240806,105400,12690196810,5470,5450,5480,5450,8237
|
|
20240806,105300,12645115230,5460,5480,5480,5440,11858
|
|
20240806,105200,12580364220,5470,5480,5480,5450,16600
|
|
20240806,105100,12489536810,5480,5410,5480,5410,18538
|
|
20240806,105000,12388387660,5420,5420,5430,5410,5352
|
|
20240806,104900,12359421450,5420,5410,5430,5410,4492
|
|
20240806,104800,12335039550,5400,5420,5420,5400,9686
|
|
20240806,104700,12282707060,5410,5410,5410,5400,704
|
|
20240806,104600,12278903780,5410,5430,5430,5410,6464
|
|
20240806,104500,12243827170,5430,5400,5430,5390,6800
|
|
20240806,104400,12206997010,5390,5350,5400,5350,10320
|
|
20240806,104300,12151409300,5350,5340,5350,5310,33630
|
|
20240806,104200,11972225950,5350,5340,5350,5340,3738
|
|
20240806,104100,11952252220,5340,5380,5380,5340,21703
|
|
20240806,104000,11835977190,5380,5390,5390,5380,2905
|
|
20240806,103900,11820334280,5390,5380,5400,5380,10025
|
|
20240806,103800,11766353970,5380,5370,5400,5370,6839
|
|
20240806,103700,11729507780,5370,5370,5380,5360,18756
|
|
20240806,103600,11628753290,5370,5390,5390,5370,3468
|
|
20240806,103500,11610103970,5380,5380,5400,5380,8246
|
|
20240806,103400,11565676930,5390,5390,5410,5350,25676
|
|
20240806,103300,11427793510,5390,5390,5420,5380,13455
|
|
20240806,103200,11355241630,5390,5420,5430,5390,15265
|
|
20240806,103100,11272592780,5420,5420,5440,5420,6936
|
|
20240806,103000,11234932310,5440,5440,5440,5420,5563
|
|
20240806,102900,11204712280,5440,5450,5480,5420,18955
|
|
20240806,102800,11101291750,5440,5430,5450,5410,8745
|
|
20240806,102700,11053783910,5440,5420,5440,5410,2152
|
|
20240806,102600,11042115170,5420,5420,5430,5420,2867
|
|
20240806,102500,11026567590,5430,5420,5430,5410,1711
|
|
20240806,102400,11017292880,5420,5430,5440,5410,5359
|
|
20240806,102300,10988277580,5420,5450,5450,5420,6062
|
|
20240806,102200,10955334970,5450,5440,5450,5430,5877
|
|
20240806,102100,10923325300,5440,5430,5440,5420,1859
|
|
20240806,102000,10913224380,5430,5400,5430,5390,13515
|
|
20240806,101900,10840230830,5390,5390,5410,5380,10417
|
|
20240806,101800,10784031310,5410,5400,5420,5390,17047
|
|
20240806,101700,10691916190,5400,5410,5410,5390,27151
|
|
20240806,101600,10545321420,5410,5420,5430,5410,9736
|
|
20240806,101500,10492577790,5420,5430,5440,5420,8670
|
|
20240806,101400,10445508870,5440,5440,5440,5430,3427
|
|
20240806,101300,10426888020,5440,5430,5440,5420,6967
|
|
20240806,101200,10389005070,5440,5460,5460,5420,27384
|
|
20240806,101100,10240147360,5460,5460,5470,5440,11244
|
|
20240806,101000,10178854730,5460,5470,5480,5460,7894
|
|
20240806,100900,10135716200,5470,5470,5490,5450,14806
|
|
20240806,100800,10054738200,5480,5510,5510,5470,16584
|
|
20240806,100700,9963761470,5510,5520,5530,5510,2867
|
|
20240806,100600,9947939420,5520,5500,5530,5500,7598
|
|
20240806,100500,9906073780,5500,5490,5510,5490,5396
|
|
20240806,100400,9876401220,5490,5490,5510,5480,3898
|
|
20240806,100300,9854973510,5490,5510,5510,5470,13592
|
|
20240806,100200,9780335810,5510,5550,5550,5500,18978
|
|
20240806,100100,9675583850,5550,5540,5560,5530,10035
|
|
20240806,100000,9619958500,5530,5550,5560,5530,21632
|
|
20240806,095900,9499864330,5550,5530,5550,5520,12240
|
|
20240806,095800,9432135660,5520,5490,5530,5480,13032
|
|
20240806,095700,9360358120,5500,5500,5500,5470,17838
|
|
20240806,095600,9262393760,5500,5510,5510,5500,11962
|
|
20240806,095500,9196523320,5510,5530,5530,5510,8761
|
|
20240806,095400,9148169210,5530,5540,5540,5520,7001
|
|
20240806,095300,9109459050,5540,5540,5550,5530,16764
|
|
20240806,095200,9016526550,5550,5540,5550,5530,10882
|
|
20240806,095100,8956268720,5540,5540,5550,5530,15833
|
|
20240806,095000,8868538690,5540,5510,5550,5500,12825
|
|
20240806,094900,8797611630,5510,5540,5540,5510,10804
|
|
20240806,094800,8737864820,5540,5540,5540,5490,12467
|
|
20240806,094700,8669126870,5540,5490,5560,5490,40916
|
|
20240806,094600,8442967770,5490,5480,5500,5470,8559
|
|
20240806,094500,8395937920,5470,5500,5500,5470,3081
|
|
20240806,094400,8379066690,5480,5490,5510,5480,13637
|
|
20240806,094300,8304199390,5490,5480,5500,5470,12187
|
|
20240806,094200,8237250040,5490,5460,5500,5450,9847
|
|
20240806,094100,8183336320,5460,5420,5460,5420,5996
|
|
20240806,094000,8150658970,5410,5420,5450,5410,19642
|
|
20240806,093900,8044131420,5430,5430,5450,5430,10150
|
|
20240806,093800,7988994510,5450,5430,5450,5400,14931
|
|
20240806,093700,7908138020,5420,5450,5450,5410,23301
|
|
20240806,093600,7781591030,5450,5470,5480,5450,18489
|
|
20240806,093500,7680631720,5480,5480,5480,5470,3626
|
|
20240806,093400,7660784750,5480,5490,5510,5460,8810
|
|
20240806,093300,7612455260,5490,5490,5500,5410,30508
|
|
20240806,093200,7446005770,5470,5530,5540,5470,41389
|
|
20240806,093100,7217930090,5540,5470,5600,5450,168199
|
|
20240806,093000,6287602910,5450,5460,5470,5440,10505
|
|
20240806,092900,6230320290,5450,5450,5480,5430,18228
|
|
20240806,092800,6130862110,5440,5460,5470,5440,17694
|
|
20240806,092700,6034394430,5460,5480,5490,5460,13626
|
|
20240806,092600,5959743180,5480,5460,5490,5460,13861
|
|
20240806,092500,5883881600,5460,5410,5470,5390,20566
|
|
20240806,092400,5772134930,5410,5460,5470,5400,23611
|
|
20240806,092300,5643819410,5460,5450,5470,5430,13251
|
|
20240806,092200,5571668420,5450,5480,5490,5440,24465
|
|
20240806,092100,5438074210,5480,5470,5490,5450,30508
|
|
20240806,092000,5271197210,5480,5440,5500,5430,53626
|
|
20240806,091900,4977526650,5430,5460,5460,5430,42142
|
|
20240806,091800,4747997940,5450,5440,5510,5430,101444
|
|
20240806,091700,4193777960,5440,5370,5450,5360,46673
|
|
20240806,091600,3941259300,5370,5390,5400,5370,27308
|
|
20240806,091500,3794268690,5390,5320,5390,5320,23024
|
|
20240806,091400,3671017260,5320,5350,5350,5310,8579
|
|
20240806,091300,3625356370,5350,5330,5360,5330,26000
|
|
20240806,091200,3486337200,5340,5340,5390,5310,64677
|
|
20240806,091100,3140272170,5340,5240,5350,5240,19633
|
|
20240806,091000,3035978290,5230,5200,5230,5170,11392
|
|
20240806,090900,2976730760,5180,5220,5220,5180,17687
|
|
20240806,090800,2884796710,5220,5160,5220,5150,42449
|
|
20240806,090700,2665450700,5180,5300,5300,5160,34562
|
|
20240806,090600,2484828010,5300,5410,5420,5260,81086
|
|
20240806,090500,2052845120,5410,5360,5430,5340,65878
|
|
20240806,090400,1697322560,5350,5380,5390,5350,30903
|
|
20240806,090300,1531582340,5380,5360,5390,5340,28502
|
|
20240806,090200,1378520480,5360,5320,5390,5310,41859
|
|
20240806,090100,1154519110,5330,5390,5390,5260,75464
|
|
20240806,090000,753344380,5390,5330,5390,5280,141211
|