585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184200,25293078030,5540,5540,5540,5540,67217
|
|
20240807,184100,25293078030,5540,5540,5540,5540,0
|
|
20240807,184000,25293078030,5540,5540,5540,5540,0
|
|
20240807,183900,25293078030,5540,5540,5540,5540,0
|
|
20240807,183800,25293078030,5540,5540,5540,5540,0
|
|
20240807,183700,25293078030,5540,5540,5540,5540,0
|
|
20240807,183600,25293078030,5540,5540,5540,5540,0
|
|
20240807,183500,25293078030,5540,5540,5540,5540,0
|
|
20240807,183400,25293078030,5540,5540,5540,5540,0
|
|
20240807,183300,25293078030,5540,5540,5540,5540,0
|
|
20240807,183200,25293078030,5540,5540,5540,5540,0
|
|
20240807,183100,25293078030,5540,5540,5540,5540,0
|
|
20240807,183000,25293078030,5540,5540,5540,5540,0
|
|
20240807,182900,25293078030,5540,5540,5540,5540,0
|
|
20240807,182800,25293078030,5540,5540,5540,5540,0
|
|
20240807,182700,25293078030,5540,5540,5540,5540,0
|
|
20240807,182600,25293078030,5540,5540,5540,5540,0
|
|
20240807,182500,25293078030,5540,5540,5540,5540,0
|
|
20240807,182400,25293078030,5540,5540,5540,5540,0
|
|
20240807,182300,25293078030,5540,5540,5540,5540,0
|
|
20240807,182200,25293078030,5540,5540,5540,5540,0
|
|
20240807,182100,25293078030,5540,5540,5540,5540,0
|
|
20240807,182000,25293078030,5540,5540,5540,5540,0
|
|
20240807,181900,25293078030,5540,5540,5540,5540,0
|
|
20240807,181800,25293078030,5540,5540,5540,5540,0
|
|
20240807,181700,25293078030,5540,5540,5540,5540,0
|
|
20240807,181600,25293078030,5540,5540,5540,5540,0
|
|
20240807,181500,25293078030,5540,5540,5540,5540,0
|
|
20240807,181400,25293078030,5540,5540,5540,5540,0
|
|
20240807,181300,25293078030,5540,5540,5540,5540,0
|
|
20240807,181200,25293078030,5540,5540,5540,5540,67217
|
|
20240807,181100,25293078030,5540,5540,5540,5540,0
|
|
20240807,181000,25293078030,5540,5540,5540,5540,0
|
|
20240807,180900,25293078030,5540,5540,5540,5540,0
|
|
20240807,180800,25293078030,5540,5540,5540,5540,0
|
|
20240807,180700,25293078030,5540,5540,5540,5540,0
|
|
20240807,180600,25293078030,5540,5540,5540,5540,0
|
|
20240807,180500,25293078030,5540,5540,5540,5540,0
|
|
20240807,180400,25293078030,5540,5540,5540,5540,0
|
|
20240807,180300,25293078030,5540,5540,5540,5540,0
|
|
20240807,180200,25293078030,5540,5540,5540,5540,0
|
|
20240807,180100,25293078030,5540,5540,5540,5540,0
|
|
20240807,180000,25293078030,5540,5540,5540,5540,0
|
|
20240807,175900,25293078030,5540,5540,5540,5540,0
|
|
20240807,175800,25293078030,5540,5540,5540,5540,0
|
|
20240807,175700,25293078030,5540,5540,5540,5540,0
|
|
20240807,175600,25293078030,5540,5540,5540,5540,0
|
|
20240807,175500,25293078030,5540,5540,5540,5540,0
|
|
20240807,175400,25293078030,5540,5540,5540,5540,0
|
|
20240807,175300,25293078030,5540,5540,5540,5540,0
|
|
20240807,175200,25293078030,5540,5540,5540,5540,0
|
|
20240807,175100,25293078030,5540,5540,5540,5540,0
|
|
20240807,175000,25293078030,5540,5540,5540,5540,0
|
|
20240807,174900,25293078030,5540,5540,5540,5540,0
|
|
20240807,174800,25293078030,5540,5540,5540,5540,0
|
|
20240807,174700,25293078030,5540,5540,5540,5540,0
|
|
20240807,174600,25293078030,5540,5540,5540,5540,0
|
|
20240807,174500,25293078030,5540,5540,5540,5540,0
|
|
20240807,174400,25293078030,5540,5540,5540,5540,0
|
|
20240807,174300,25293078030,5540,5540,5540,5540,0
|
|
20240807,174200,25293078030,5540,5540,5540,5540,67217
|
|
20240807,174100,25293078030,5540,5540,5540,5540,0
|
|
20240807,174000,25293078030,5540,5540,5540,5540,0
|
|
20240807,173900,25293078030,5540,5540,5540,5540,0
|
|
20240807,173800,25293078030,5540,5540,5540,5540,0
|
|
20240807,173700,25293078030,5540,5540,5540,5540,0
|
|
20240807,173600,25293078030,5540,5540,5540,5540,0
|
|
20240807,173500,25293078030,5540,5540,5540,5540,0
|
|
20240807,173400,25293078030,5540,5540,5540,5540,0
|
|
20240807,173300,25293078030,5540,5540,5540,5540,0
|
|
20240807,173200,25293078030,5540,5540,5540,5540,0
|
|
20240807,173100,25293078030,5540,5540,5540,5540,0
|
|
20240807,173000,25293078030,5540,5540,5540,5540,0
|
|
20240807,172900,25293078030,5540,5540,5540,5540,0
|
|
20240807,172800,25293078030,5540,5540,5540,5540,0
|
|
20240807,172700,25293078030,5540,5540,5540,5540,0
|
|
20240807,172600,25293078030,5540,5540,5540,5540,0
|
|
20240807,172500,25293078030,5540,5540,5540,5540,0
|
|
20240807,172400,25293078030,5540,5540,5540,5540,0
|
|
20240807,172300,25293078030,5540,5540,5540,5540,0
|
|
20240807,172200,25293078030,5540,5540,5540,5540,0
|
|
20240807,172100,25293078030,5540,5540,5540,5540,0
|
|
20240807,172000,25293078030,5540,5540,5540,5540,0
|
|
20240807,171900,25293078030,5540,5540,5540,5540,0
|
|
20240807,171800,25293078030,5540,5540,5540,5540,0
|
|
20240807,171700,25293078030,5540,5540,5540,5540,0
|
|
20240807,171600,25293078030,5540,5540,5540,5540,0
|
|
20240807,171500,25293078030,5540,5540,5540,5540,0
|
|
20240807,171400,25293078030,5540,5540,5540,5540,0
|
|
20240807,171300,25293078030,5540,5540,5540,5540,0
|
|
20240807,171200,25293078030,5540,5540,5540,5540,67217
|
|
20240807,171100,25293078030,5540,5540,5540,5540,0
|
|
20240807,171000,25293078030,5540,5540,5540,5540,0
|
|
20240807,170900,25293078030,5540,5540,5540,5540,0
|
|
20240807,170800,25293078030,5540,5540,5540,5540,0
|
|
20240807,170700,25293078030,5540,5540,5540,5540,0
|
|
20240807,170600,25293078030,5540,5540,5540,5540,0
|
|
20240807,170500,25293078030,5540,5540,5540,5540,0
|
|
20240807,170400,25293078030,5540,5540,5540,5540,0
|
|
20240807,170300,25293078030,5540,5540,5540,5540,0
|
|
20240807,170200,25293078030,5540,5540,5540,5540,0
|
|
20240807,170100,25293078030,5540,5540,5540,5540,0
|
|
20240807,170000,25293078030,5540,5540,5540,5540,0
|
|
20240807,165900,25293078030,5540,5540,5540,5540,0
|
|
20240807,165800,25293078030,5540,5540,5540,5540,0
|
|
20240807,165700,25293078030,5540,5540,5540,5540,0
|
|
20240807,165600,25293078030,5540,5540,5540,5540,0
|
|
20240807,165500,25293078030,5540,5540,5540,5540,0
|
|
20240807,165400,25293078030,5540,5540,5540,5540,0
|
|
20240807,165300,25293078030,5540,5540,5540,5540,0
|
|
20240807,165200,25293078030,5540,5540,5540,5540,0
|
|
20240807,165100,25293078030,5540,5540,5540,5540,0
|
|
20240807,165000,25293078030,5540,5540,5540,5540,0
|
|
20240807,164900,25293078030,5540,5540,5540,5540,0
|
|
20240807,164800,25293078030,5540,5540,5540,5540,0
|
|
20240807,164700,25293078030,5540,5540,5540,5540,0
|
|
20240807,164600,25293078030,5540,5540,5540,5540,0
|
|
20240807,164500,25293078030,5540,5540,5540,5540,0
|
|
20240807,164400,25293078030,5540,5540,5540,5540,0
|
|
20240807,164300,25293078030,5540,5540,5540,5540,0
|
|
20240807,164200,25293078030,5540,5540,5540,5540,67217
|
|
20240807,164100,25293078030,5540,5540,5540,5540,0
|
|
20240807,164000,25293078030,5540,5540,5540,5540,0
|
|
20240807,163900,25293078030,5540,5540,5540,5540,0
|
|
20240807,163800,25293078030,5540,5540,5540,5540,0
|
|
20240807,163700,25293078030,5540,5540,5540,5540,0
|
|
20240807,163600,25293078030,5540,5540,5540,5540,0
|
|
20240807,163500,25293078030,5540,5540,5540,5540,0
|
|
20240807,163400,25293078030,5540,5540,5540,5540,0
|
|
20240807,163300,25293078030,5540,5540,5540,5540,0
|
|
20240807,163200,25293078030,5540,5540,5540,5540,0
|
|
20240807,163100,25293078030,5540,5540,5540,5540,0
|
|
20240807,163000,25293078030,5540,5540,5540,5540,0
|
|
20240807,162900,25293078030,5540,5540,5540,5540,0
|
|
20240807,162800,25293078030,5540,5540,5540,5540,0
|
|
20240807,162700,25293078030,5540,5540,5540,5540,0
|
|
20240807,162600,25293078030,5540,5540,5540,5540,0
|
|
20240807,162500,25293078030,5540,5540,5540,5540,0
|
|
20240807,162400,25293078030,5540,5540,5540,5540,0
|
|
20240807,162300,25293078030,5540,5540,5540,5540,0
|
|
20240807,162200,25293078030,5540,5540,5540,5540,0
|
|
20240807,162100,25293078030,5540,5540,5540,5540,0
|
|
20240807,162000,25293078030,5540,5540,5540,5540,0
|
|
20240807,161900,25293078030,5540,5540,5540,5540,0
|
|
20240807,161800,25293078030,5540,5540,5540,5540,0
|
|
20240807,161700,25293078030,5540,5540,5540,5540,0
|
|
20240807,161600,25293078030,5540,5540,5540,5540,0
|
|
20240807,161500,25293078030,5540,5540,5540,5540,0
|
|
20240807,161400,25293078030,5540,5540,5540,5540,0
|
|
20240807,161300,25293078030,5540,5540,5540,5540,0
|
|
20240807,161200,25293078030,5540,5540,5540,5540,67217
|
|
20240807,161100,25293078030,5540,5540,5540,5540,0
|
|
20240807,161000,25293078030,5540,5540,5540,5540,0
|
|
20240807,160900,25293078030,5540,5540,5540,5540,0
|
|
20240807,160800,25293078030,5540,5540,5540,5540,0
|
|
20240807,160700,25293078030,5540,5540,5540,5540,0
|
|
20240807,160600,25293078030,5540,5540,5540,5540,0
|
|
20240807,160500,25293078030,5540,5540,5540,5540,0
|
|
20240807,160400,25293078030,5540,5540,5540,5540,0
|
|
20240807,160300,25293078030,5540,5540,5540,5540,0
|
|
20240807,160200,25293078030,5540,5540,5540,5540,0
|
|
20240807,160100,25293078030,5540,5540,5540,5540,0
|
|
20240807,160000,25293078030,5540,5540,5540,5540,0
|
|
20240807,155900,25293078030,5540,5540,5540,5540,0
|
|
20240807,155800,25293078030,5540,5540,5540,5540,0
|
|
20240807,155700,25293078030,5540,5540,5540,5540,0
|
|
20240807,155600,25293078030,5540,5540,5540,5540,0
|
|
20240807,155500,25293078030,5540,5540,5540,5540,0
|
|
20240807,155400,25293078030,5540,5540,5540,5540,0
|
|
20240807,155300,25293078030,5540,5540,5540,5540,0
|
|
20240807,155200,25293078030,5540,5540,5540,5540,0
|
|
20240807,155100,25293078030,5540,5540,5540,5540,0
|
|
20240807,155000,25293078030,5540,5540,5540,5540,0
|
|
20240807,154900,25293078030,5540,5540,5540,5540,0
|
|
20240807,154800,25293078030,5540,5540,5540,5540,0
|
|
20240807,154700,25293078030,5540,5540,5540,5540,0
|
|
20240807,154600,25293078030,5540,5540,5540,5540,0
|
|
20240807,154500,25293078030,5540,5540,5540,5540,0
|
|
20240807,154400,25293078030,5540,5540,5540,5540,0
|
|
20240807,154300,25293078030,5540,5540,5540,5540,0
|
|
20240807,154200,25293078030,5540,5540,5540,5540,67217
|
|
20240807,154100,25293078030,5540,5540,5540,5540,0
|
|
20240807,154000,25293078030,5540,5540,5540,5540,0
|
|
20240807,153900,25293078030,5540,5540,5540,5540,0
|
|
20240807,153800,25293078030,5540,5540,5540,5540,0
|
|
20240807,153700,25293078030,5540,5540,5540,5540,0
|
|
20240807,153600,25293078030,5540,5540,5540,5540,0
|
|
20240807,153500,25293078030,5540,5540,5540,5540,0
|
|
20240807,153400,25293078030,5540,5540,5540,5540,0
|
|
20240807,153300,25293078030,5540,5540,5540,5540,0
|
|
20240807,153200,25293078030,5540,5540,5540,5540,0
|
|
20240807,153100,25293078030,5540,5540,5540,5540,0
|
|
20240807,153000,25293078030,5540,5540,5540,5540,67217
|
|
20240807,152900,24920695850,5520,5520,5520,5520,0
|
|
20240807,152800,24920695850,5520,5520,5520,5520,0
|
|
20240807,152700,24920695850,5520,5520,5520,5520,0
|
|
20240807,152600,24920695850,5520,5520,5520,5520,0
|
|
20240807,152500,24920695850,5520,5520,5520,5520,0
|
|
20240807,152400,24920695850,5520,5520,5520,5520,0
|
|
20240807,152300,24920695850,5520,5520,5520,5520,0
|
|
20240807,152200,24920695850,5520,5520,5520,5520,0
|
|
20240807,152100,24920695850,5520,5520,5520,5520,0
|
|
20240807,152000,24920695850,5520,5520,5520,5520,0
|
|
20240807,151900,24920695850,5520,5520,5530,5510,11377
|
|
20240807,151800,24857939260,5530,5510,5530,5510,6940
|
|
20240807,151700,24819613680,5520,5510,5520,5510,4813
|
|
20240807,151600,24793067160,5510,5510,5520,5510,3176
|
|
20240807,151500,24775566910,5510,5510,5520,5500,6212
|
|
20240807,151400,24741343650,5510,5510,5510,5500,2598
|
|
20240807,151300,24727029970,5510,5500,5510,5500,2220
|
|
20240807,151200,24714819960,5500,5510,5510,5500,5102
|
|
20240807,151100,24686746570,5510,5520,5520,5500,7300
|
|
20240807,151000,24646559070,5520,5520,5520,5510,4552
|
|
20240807,150900,24621450490,5520,5520,5530,5520,2211
|
|
20240807,150800,24609239230,5520,5500,5520,5500,1949
|
|
20240807,150700,24598492220,5510,5500,5510,5500,3458
|
|
20240807,150600,24579469830,5500,5510,5510,5500,3426
|
|
20240807,150500,24560596200,5520,5520,5520,5510,329
|
|
20240807,150400,24558780890,5520,5510,5520,5500,2644
|
|
20240807,150300,24544206970,5520,5520,5520,5500,5149
|
|
20240807,150200,24515830730,5520,5520,5530,5520,2038
|
|
20240807,150100,24504576760,5530,5520,5530,5520,2621
|
|
20240807,150000,24490098330,5510,5520,5530,5510,2682
|
|
20240807,145900,24475305440,5520,5510,5520,5510,1274
|
|
20240807,145800,24468275490,5510,5500,5510,5500,2048
|
|
20240807,145700,24457001500,5500,5510,5530,5500,49229
|
|
20240807,145600,24185836210,5510,5520,5530,5510,3801
|
|
20240807,145500,24164863140,5500,5510,5520,5500,3640
|
|
20240807,145400,24144816290,5510,5520,5520,5500,15211
|
|
20240807,145300,24061035440,5510,5530,5530,5510,19115
|
|
20240807,145200,23955516150,5530,5530,5540,5530,6595
|
|
20240807,145100,23919041470,5540,5540,5550,5540,2412
|
|
20240807,145000,23905668760,5540,5530,5540,5530,6137
|
|
20240807,144900,23871686550,5540,5540,5550,5530,4980
|
|
20240807,144800,23844099860,5540,5540,5550,5540,2609
|
|
20240807,144700,23829641640,5540,5550,5550,5540,9156
|
|
20240807,144600,23778889750,5550,5560,5560,5540,9462
|
|
20240807,144500,23726422850,5550,5550,5560,5550,3578
|
|
20240807,144400,23706564920,5550,5550,5560,5540,7476
|
|
20240807,144300,23665090480,5560,5560,5560,5540,4809
|
|
20240807,144200,23638399080,5560,5560,5570,5560,5823
|
|
20240807,144100,23606019820,5570,5560,5580,5560,3856
|
|
20240807,144000,23584535500,5570,5560,5570,5540,18393
|
|
20240807,143900,23482452510,5560,5560,5570,5560,9628
|
|
20240807,143800,23428900580,5560,5580,5580,5560,15840
|
|
20240807,143700,23340687500,5590,5600,5600,5580,5512
|
|
20240807,143600,23309893000,5600,5590,5600,5590,4337
|
|
20240807,143500,23285646260,5590,5610,5610,5590,6224
|
|
20240807,143400,23250806770,5610,5620,5620,5610,2385
|
|
20240807,143300,23237426130,5620,5610,5620,5610,4185
|
|
20240807,143200,23213914060,5620,5620,5630,5610,13139
|
|
20240807,143100,23140019430,5610,5620,5620,5610,2806
|
|
20240807,143000,23124257260,5620,5620,5630,5610,3761
|
|
20240807,142900,23103121050,5620,5600,5620,5600,5367
|
|
20240807,142800,23072979610,5610,5610,5610,5610,1
|
|
20240807,142700,23072974000,5600,5600,5600,5590,2475
|
|
20240807,142600,23059114510,5590,5610,5610,5590,1680
|
|
20240807,142500,23049706460,5610,5610,5610,5600,1188
|
|
20240807,142400,23043049530,5610,5600,5610,5600,462
|
|
20240807,142300,23040458270,5610,5600,5610,5600,1031
|
|
20240807,142200,23034681810,5600,5600,5600,5600,1533
|
|
20240807,142100,23026097010,5610,5610,5610,5600,1609
|
|
20240807,142000,23017072580,5610,5600,5610,5600,3231
|
|
20240807,141900,22998977460,5600,5610,5610,5600,435
|
|
20240807,141800,22996538160,5620,5610,5620,5610,490
|
|
20240807,141700,22993789230,5610,5620,5620,5610,4758
|
|
20240807,141600,22967091440,5620,5630,5630,5620,1284
|
|
20240807,141500,22959871960,5630,5620,5630,5620,4440
|
|
20240807,141400,22934889230,5620,5620,5620,5620,1958
|
|
20240807,141300,22923885270,5620,5630,5630,5620,4920
|
|
20240807,141200,22896192000,5630,5620,5630,5610,5469
|
|
20240807,141100,22865452250,5620,5630,5630,5620,6060
|
|
20240807,141000,22831394050,5620,5630,5630,5620,1525
|
|
20240807,140900,22822815900,5630,5640,5640,5630,6047
|
|
20240807,140800,22788762320,5630,5630,5640,5620,1159
|
|
20240807,140700,22782236870,5630,5630,5640,5630,1786
|
|
20240807,140600,22772181520,5630,5650,5650,5630,8300
|
|
20240807,140500,22725411590,5650,5630,5670,5630,36907
|
|
20240807,140400,22516869570,5630,5620,5630,5620,5461
|
|
20240807,140300,22486124840,5620,5630,5630,5620,4487
|
|
20240807,140200,22460865220,5630,5630,5660,5630,26443
|
|
20240807,140100,22311631200,5630,5610,5630,5600,1995
|
|
20240807,140000,22300424590,5610,5610,5620,5600,2617
|
|
20240807,135900,22285751060,5610,5630,5630,5610,8365
|
|
20240807,135800,22238781690,5620,5620,5630,5620,4356
|
|
20240807,135700,22214289590,5630,5640,5640,5620,1613
|
|
20240807,135600,22205203550,5620,5600,5640,5600,31335
|
|
20240807,135500,22028956280,5600,5590,5600,5590,3849
|
|
20240807,135400,22007404100,5600,5600,5600,5590,802
|
|
20240807,135300,22002914140,5590,5590,5590,5590,1557
|
|
20240807,135200,21994210510,5600,5590,5600,5570,1471
|
|
20240807,135100,21986002750,5600,5590,5600,5580,2310
|
|
20240807,135000,21973095140,5590,5580,5590,5580,1616
|
|
20240807,134900,21964065800,5580,5580,5590,5570,3425
|
|
20240807,134800,21944953170,5590,5600,5600,5590,1851
|
|
20240807,134700,21934600980,5600,5570,5600,5570,2033
|
|
20240807,134600,21923230080,5570,5580,5580,5570,1532
|
|
20240807,134500,21914696790,5580,5590,5590,5570,3218
|
|
20240807,134400,21896729770,5590,5580,5590,5580,652
|
|
20240807,134300,21893091400,5580,5580,5580,5570,1711
|
|
20240807,134200,21883548050,5570,5590,5590,5570,3909
|
|
20240807,134100,21861756550,5580,5580,5590,5580,1770
|
|
20240807,134000,21851879850,5580,5580,5590,5570,1449
|
|
20240807,133900,21843794570,5580,5580,5590,5570,1752
|
|
20240807,133800,21834024280,5580,5580,5590,5570,2065
|
|
20240807,133700,21822504850,5590,5580,5590,5580,1420
|
|
20240807,133600,21814569840,5580,5580,5580,5580,3541
|
|
20240807,133500,21794811060,5580,5570,5580,5560,2182
|
|
20240807,133400,21782657720,5570,5560,5580,5560,2851
|
|
20240807,133300,21766777110,5570,5560,5570,5560,1751
|
|
20240807,133200,21757040750,5560,5580,5580,5560,1382
|
|
20240807,133100,21749345660,5580,5590,5590,5570,5171
|
|
20240807,133000,21720536030,5580,5570,5590,5570,1771
|
|
20240807,132900,21710661640,5580,5570,5580,5570,938
|
|
20240807,132800,21705431750,5570,5580,5590,5560,11931
|
|
20240807,132700,21638978080,5590,5580,5590,5570,2848
|
|
20240807,132600,21623096400,5590,5580,5590,5580,218
|
|
20240807,132500,21621879910,5590,5580,5590,5570,4927
|
|
20240807,132400,21594365240,5570,5580,5580,5570,6138
|
|
20240807,132300,21560165960,5580,5590,5590,5580,2259
|
|
20240807,132200,21547560380,5590,5590,5590,5580,34
|
|
20240807,132100,21547370420,5580,5590,5590,5580,2422
|
|
20240807,132000,21533853960,5590,5590,5590,5570,4781
|
|
20240807,131900,21507165390,5590,5590,5600,5580,3895
|
|
20240807,131800,21485404940,5600,5600,5600,5590,2858
|
|
20240807,131700,21469418820,5600,5600,5600,5590,1732
|
|
20240807,131600,21459731270,5600,5600,5600,5590,1436
|
|
20240807,131500,21451691940,5590,5580,5600,5580,2000
|
|
20240807,131400,21440516130,5600,5590,5600,5580,5130
|
|
20240807,131300,21411878880,5590,5590,5600,5590,914
|
|
20240807,131200,21406768140,5590,5580,5600,5580,653
|
|
20240807,131100,21403117520,5580,5580,5590,5570,1943
|
|
20240807,131000,21392275240,5580,5570,5600,5570,4172
|
|
20240807,130900,21368997840,5570,5590,5590,5570,16291
|
|
20240807,130800,21278151770,5590,5590,5600,5590,6193
|
|
20240807,130700,21243532880,5590,5610,5610,5590,2050
|
|
20240807,130600,21232053670,5610,5600,5610,5600,6332
|
|
20240807,130500,21196591430,5600,5620,5620,5600,9396
|
|
20240807,130400,21143889160,5620,5610,5620,5610,4738
|
|
20240807,130300,21117277100,5620,5610,5620,5610,1333
|
|
20240807,130200,21109794540,5620,5610,5620,5600,2512
|
|
20240807,130100,21095705380,5610,5610,5610,5600,2482
|
|
20240807,130000,21081789240,5610,5610,5610,5590,11015
|
|
20240807,125900,21020092200,5610,5600,5610,5600,6058
|
|
20240807,125800,20986164930,5600,5600,5610,5600,3645
|
|
20240807,125700,20965728650,5610,5610,5610,5600,5115
|
|
20240807,125600,20937039840,5610,5610,5620,5610,554
|
|
20240807,125500,20933928780,5620,5620,5620,5610,2399
|
|
20240807,125400,20920458010,5610,5640,5650,5610,8818
|
|
20240807,125300,20870808740,5640,5610,5650,5600,20971
|
|
20240807,125200,20752791380,5600,5600,5610,5600,3086
|
|
20240807,125100,20735509350,5610,5610,5620,5610,2778
|
|
20240807,125000,20719921750,5610,5600,5620,5590,8931
|
|
20240807,124900,20669789890,5600,5600,5600,5590,2053
|
|
20240807,124800,20658302400,5600,5610,5610,5600,2317
|
|
20240807,124700,20645326070,5600,5600,5610,5600,3271
|
|
20240807,124600,20627000620,5610,5610,5610,5600,791
|
|
20240807,124500,20622570000,5610,5610,5620,5600,2588
|
|
20240807,124400,20608055680,5610,5600,5620,5600,2860
|
|
20240807,124300,20592020070,5610,5610,5620,5600,7343
|
|
20240807,124200,20550829950,5610,5610,5610,5600,2857
|
|
20240807,124100,20534812200,5610,5620,5620,5600,2716
|
|
20240807,124000,20519582710,5610,5610,5620,5610,2893
|
|
20240807,123900,20503339490,5610,5610,5620,5610,3811
|
|
20240807,123800,20481959290,5610,5610,5620,5610,1873
|
|
20240807,123700,20471447630,5620,5610,5620,5600,3647
|
|
20240807,123600,20450987530,5620,5610,5620,5600,4798
|
|
20240807,123500,20424071350,5600,5610,5620,5600,4394
|
|
20240807,123400,20399443980,5610,5620,5620,5600,9381
|
|
20240807,123300,20346790470,5610,5620,5630,5600,12904
|
|
20240807,123200,20274281160,5620,5610,5630,5600,4763
|
|
20240807,123100,20247537800,5620,5640,5640,5620,6399
|
|
20240807,123000,20211496670,5630,5620,5640,5620,21265
|
|
20240807,122900,20091743390,5620,5600,5620,5590,13550
|
|
20240807,122800,20015777220,5600,5580,5600,5580,5237
|
|
20240807,122700,19986499080,5580,5580,5590,5580,3946
|
|
20240807,122600,19964469210,5580,5580,5600,5580,1780
|
|
20240807,122500,19954533290,5580,5600,5600,5580,9094
|
|
20240807,122400,19903677610,5600,5610,5610,5600,3976
|
|
20240807,122300,19881375100,5600,5590,5620,5580,10300
|
|
20240807,122200,19823708390,5590,5590,5600,5580,4236
|
|
20240807,122100,19800040450,5590,5600,5600,5560,25294
|
|
20240807,122000,19659052900,5600,5590,5610,5580,13490
|
|
20240807,121900,19583526220,5590,5600,5600,5580,13834
|
|
20240807,121800,19506240010,5600,5580,5600,5580,7709
|
|
20240807,121700,19463138710,5590,5600,5600,5570,22136
|
|
20240807,121600,19339547680,5600,5620,5630,5590,31862
|
|
20240807,121500,19160957270,5620,5610,5640,5590,31859
|
|
20240807,121400,18982068670,5600,5590,5620,5590,61762
|
|
20240807,121300,18635816020,5580,5670,5680,5520,230816
|
|
20240807,121200,17343436350,5670,5600,5800,5580,505802
|
|
20240807,121100,14452953320,5600,5600,5610,5580,11747
|
|
20240807,121000,14387226580,5590,5600,5600,5590,2071
|
|
20240807,120900,14375630130,5600,5600,5600,5590,1998
|
|
20240807,120800,14364453250,5600,5600,5600,5600,1524
|
|
20240807,120700,14355918850,5600,5600,5600,5590,1718
|
|
20240807,120600,14346311620,5600,5610,5610,5590,165
|
|
20240807,120500,14345387720,5600,5600,5610,5600,6007
|
|
20240807,120400,14311727330,5600,5600,5610,5600,1752
|
|
20240807,120300,14301916120,5600,5600,5610,5590,2552
|
|
20240807,120200,14287625350,5610,5600,5610,5590,3718
|
|
20240807,120100,14266781260,5590,5590,5600,5590,1072
|
|
20240807,120000,14260785150,5600,5600,5610,5590,2294
|
|
20240807,115900,14247942370,5610,5600,5610,5590,7695
|
|
20240807,115800,14204857280,5590,5590,5600,5590,3140
|
|
20240807,115700,14187300520,5590,5580,5590,5580,1057
|
|
20240807,115600,14181401890,5580,5580,5590,5580,3770
|
|
20240807,115500,14160357480,5590,5590,5590,5580,5848
|
|
20240807,115400,14127679940,5590,5590,5600,5590,3486
|
|
20240807,115300,14108173820,5600,5610,5610,5590,4829
|
|
20240807,115200,14081124430,5610,5610,5610,5610,5252
|
|
20240807,115100,14051660710,5610,5610,5610,5600,7036
|
|
20240807,115000,14012238990,5610,5610,5610,5600,5160
|
|
20240807,114900,13983297470,5610,5610,5620,5600,7860
|
|
20240807,114800,13939203740,5610,5600,5610,5590,6833
|
|
20240807,114700,13900941960,5600,5600,5600,5590,3227
|
|
20240807,114600,13882877630,5600,5580,5600,5570,5350
|
|
20240807,114500,13852999730,5570,5580,5580,5570,439
|
|
20240807,114400,13850554190,5580,5570,5590,5560,2617
|
|
20240807,114300,13835971210,5570,5580,5590,5570,2429
|
|
20240807,114200,13822427670,5580,5570,5590,5570,2850
|
|
20240807,114100,13806516320,5560,5580,5580,5560,835
|
|
20240807,114000,13801865450,5590,5590,5600,5580,1683
|
|
20240807,113900,13792465670,5600,5590,5600,5580,6662
|
|
20240807,113800,13755186540,5600,5590,5600,5580,4977
|
|
20240807,113700,13727365080,5590,5570,5590,5570,2349
|
|
20240807,113600,13714258430,5570,5560,5570,5560,1092
|
|
20240807,113500,13708176870,5560,5560,5580,5560,2616
|
|
20240807,113400,13693611740,5560,5570,5570,5560,1039
|
|
20240807,113300,13687834560,5570,5580,5580,5560,2216
|
|
20240807,113200,13675494150,5580,5570,5580,5570,5651
|
|
20240807,113100,13643991890,5560,5570,5570,5560,5147
|
|
20240807,113000,13615336460,5570,5550,5570,5550,1549
|
|
20240807,112900,13606721510,5550,5570,5570,5550,4334
|
|
20240807,112800,13582653520,5570,5570,5570,5560,487
|
|
20240807,112700,13579941830,5570,5570,5570,5560,3392
|
|
20240807,112600,13561055150,5570,5560,5570,5560,2378
|
|
20240807,112500,13547811740,5560,5580,5580,5560,2573
|
|
20240807,112400,13533482530,5580,5560,5590,5560,17379
|
|
20240807,112300,13436515620,5560,5560,5560,5550,3366
|
|
20240807,112200,13417803420,5560,5550,5560,5540,7074
|
|
20240807,112100,13378531400,5540,5540,5550,5540,8271
|
|
20240807,112000,13332708710,5540,5540,5550,5540,4065
|
|
20240807,111900,13310183920,5540,5530,5540,5510,3273
|
|
20240807,111800,13292087210,5520,5520,5520,5510,1247
|
|
20240807,111700,13285204850,5520,5510,5520,5510,3268
|
|
20240807,111600,13267192120,5520,5530,5530,5510,3359
|
|
20240807,111500,13248645950,5530,5530,5530,5510,5518
|
|
20240807,111400,13218192210,5530,5530,5540,5520,2398
|
|
20240807,111300,13204926570,5530,5540,5540,5530,2485
|
|
20240807,111200,13191171020,5540,5520,5540,5500,9470
|
|
20240807,111100,13138883580,5510,5520,5520,5510,3229
|
|
20240807,111000,13121083080,5520,5520,5520,5510,1482
|
|
20240807,110900,13112904110,5520,5510,5520,5510,1552
|
|
20240807,110800,13104341220,5520,5520,5520,5500,1486
|
|
20240807,110700,13096152030,5520,5510,5520,5490,4410
|
|
20240807,110600,13071871120,5500,5500,5500,5480,7326
|
|
20240807,110500,13031600700,5500,5470,5500,5460,9619
|
|
20240807,110400,12978865500,5460,5490,5490,5450,39990
|
|
20240807,110300,12760486970,5490,5490,5500,5480,7696
|
|
20240807,110200,12718268300,5490,5520,5520,5490,14034
|
|
20240807,110100,12641115660,5520,5510,5520,5500,2821
|
|
20240807,110000,12625569920,5510,5500,5520,5500,6762
|
|
20240807,105900,12588318530,5500,5500,5530,5490,11739
|
|
20240807,105800,12523700360,5520,5480,5520,5480,6508
|
|
20240807,105700,12487901000,5480,5530,5540,5480,40016
|
|
20240807,105600,12267637460,5540,5550,5550,5520,10009
|
|
20240807,105500,12212336870,5550,5530,5560,5520,7501
|
|
20240807,105400,12170806800,5540,5540,5550,5530,8736
|
|
20240807,105300,12122475280,5540,5540,5560,5540,8847
|
|
20240807,105200,12073446710,5550,5570,5570,5550,20490
|
|
20240807,105100,11959642930,5570,5570,5580,5560,2446
|
|
20240807,105000,11946020120,5580,5580,5580,5570,3335
|
|
20240807,104900,11927427120,5580,5560,5580,5540,7604
|
|
20240807,104800,11885139560,5540,5560,5560,5540,2527
|
|
20240807,104700,11871114230,5540,5570,5570,5540,20298
|
|
20240807,104600,11758514790,5570,5580,5580,5570,1571
|
|
20240807,104500,11749760400,5580,5580,5590,5560,5244
|
|
20240807,104400,11720530070,5580,5580,5590,5570,4860
|
|
20240807,104300,11693433210,5570,5580,5580,5570,4997
|
|
20240807,104200,11665569010,5570,5570,5580,5570,2856
|
|
20240807,104100,11649659330,5570,5580,5580,5570,1410
|
|
20240807,104000,11641795350,5580,5570,5590,5570,2332
|
|
20240807,103900,11628782850,5580,5580,5580,5560,5706
|
|
20240807,103800,11597002750,5570,5580,5580,5560,7471
|
|
20240807,103700,11555394620,5580,5600,5600,5580,6998
|
|
20240807,103600,11516311860,5590,5590,5600,5580,2677
|
|
20240807,103500,11501351760,5600,5600,5600,5590,3374
|
|
20240807,103400,11482490580,5600,5600,5600,5590,2029
|
|
20240807,103300,11471136570,5590,5610,5610,5590,6705
|
|
20240807,103200,11433581960,5610,5610,5610,5600,2069
|
|
20240807,103100,11421982620,5610,5600,5610,5600,679
|
|
20240807,103000,11418174810,5610,5600,5610,5600,3726
|
|
20240807,102900,11397290290,5600,5630,5630,5600,3664
|
|
20240807,102800,11376739430,5630,5630,5650,5610,9212
|
|
20240807,102700,11324849490,5630,5620,5630,5610,6928
|
|
20240807,102600,11285950740,5610,5620,5620,5610,3888
|
|
20240807,102500,11264122680,5630,5630,5630,5620,4021
|
|
20240807,102400,11241501550,5630,5610,5640,5610,9639
|
|
20240807,102300,11187235550,5610,5590,5610,5590,2323
|
|
20240807,102200,11174209910,5600,5600,5610,5590,2394
|
|
20240807,102100,11160799900,5600,5590,5610,5580,7400
|
|
20240807,102000,11119356700,5590,5590,5600,5580,3076
|
|
20240807,101900,11102169660,5590,5610,5610,5580,5603
|
|
20240807,101800,11070824990,5610,5610,5620,5600,5913
|
|
20240807,101700,11037684600,5600,5600,5610,5590,8806
|
|
20240807,101600,10988372540,5600,5590,5600,5570,6781
|
|
20240807,101500,10950460300,5570,5600,5600,5570,4740
|
|
20240807,101400,10924013580,5580,5590,5600,5580,5735
|
|
20240807,101300,10891945410,5590,5590,5590,5570,1325
|
|
20240807,101200,10884553730,5570,5570,5590,5560,10719
|
|
20240807,101100,10824772100,5550,5550,5570,5540,12411
|
|
20240807,101000,10755873330,5550,5560,5570,5550,17183
|
|
20240807,100900,10660391540,5560,5570,5580,5560,18913
|
|
20240807,100800,10555118190,5570,5580,5590,5560,20280
|
|
20240807,100700,10442090690,5580,5610,5620,5580,19534
|
|
20240807,100600,10332744780,5610,5640,5650,5610,4241
|
|
20240807,100500,10308865350,5640,5620,5650,5620,10929
|
|
20240807,100400,10247301960,5640,5620,5650,5610,9224
|
|
20240807,100300,10195439480,5640,5650,5650,5610,9414
|
|
20240807,100200,10142429720,5650,5640,5660,5620,21271
|
|
20240807,100100,10022363410,5640,5630,5640,5610,12151
|
|
20240807,100000,9953963160,5640,5620,5650,5620,9600
|
|
20240807,095900,9899880120,5620,5620,5640,5610,8364
|
|
20240807,095800,9852829650,5620,5570,5620,5560,37036
|
|
20240807,095700,9645948640,5570,5610,5610,5570,36431
|
|
20240807,095600,9442188760,5620,5620,5630,5610,7491
|
|
20240807,095500,9400148310,5620,5630,5630,5600,23438
|
|
20240807,095400,9268584550,5630,5650,5670,5630,22829
|
|
20240807,095300,9139719560,5650,5630,5650,5610,14800
|
|
20240807,095200,9056320620,5630,5650,5660,5630,27559
|
|
20240807,095100,8900908910,5660,5680,5690,5640,29641
|
|
20240807,095000,8733084000,5680,5630,5690,5630,78167
|
|
20240807,094900,8289299780,5630,5650,5650,5610,40913
|
|
20240807,094800,8059127690,5640,5630,5670,5630,36634
|
|
20240807,094700,7852259720,5630,5630,5680,5610,48661
|
|
20240807,094600,7577316290,5640,5670,5680,5590,90444
|
|
20240807,094500,7066788510,5670,5600,5670,5600,31112
|
|
20240807,094400,6891216240,5600,5620,5630,5580,24503
|
|
20240807,094300,6753879690,5630,5630,5640,5620,14092
|
|
20240807,094200,6674584880,5640,5650,5660,5630,41977
|
|
20240807,094100,6437400960,5650,5620,5650,5610,38936
|
|
20240807,094000,6217977620,5630,5610,5630,5610,27405
|
|
20240807,093900,6063847070,5610,5560,5620,5560,15310
|
|
20240807,093800,5978169130,5560,5570,5570,5550,7628
|
|
20240807,093700,5935759860,5570,5550,5570,5540,6894
|
|
20240807,093600,5897397780,5560,5550,5560,5540,6592
|
|
20240807,093500,5860840220,5550,5550,5560,5540,35983
|
|
20240807,093400,5661321440,5550,5550,5560,5540,5819
|
|
20240807,093300,5629000060,5550,5550,5570,5510,60015
|
|
20240807,093200,5296662760,5560,5580,5580,5550,22882
|
|
20240807,093100,5169394660,5570,5600,5610,5570,16472
|
|
20240807,093000,5077369570,5620,5620,5630,5610,24453
|
|
20240807,092900,4939905070,5620,5590,5620,5570,20393
|
|
20240807,092800,4825718520,5590,5580,5590,5570,23373
|
|
20240807,092700,4695295480,5580,5590,5590,5570,6828
|
|
20240807,092600,4657202300,5570,5590,5610,5570,17904
|
|
20240807,092500,4557075200,5590,5590,5610,5560,33620
|
|
20240807,092400,4369171120,5600,5600,5610,5560,26614
|
|
20240807,092300,4220409670,5610,5620,5630,5600,29782
|
|
20240807,092200,4053288660,5610,5610,5620,5570,26225
|
|
20240807,092100,3906633720,5610,5600,5640,5590,46644
|
|
20240807,092000,3644435870,5600,5600,5620,5590,57132
|
|
20240807,091900,3324072530,5600,5530,5630,5530,53032
|
|
20240807,091800,3027851070,5530,5550,5550,5530,17179
|
|
20240807,091700,2932707200,5550,5560,5560,5530,16994
|
|
20240807,091600,2838459210,5560,5520,5570,5520,21077
|
|
20240807,091500,2721433150,5520,5540,5540,5500,23482
|
|
20240807,091400,2591905930,5540,5580,5580,5520,42227
|
|
20240807,091300,2357564220,5580,5530,5580,5520,52104
|
|
20240807,091200,2068570340,5530,5480,5550,5480,34012
|
|
20240807,091100,1880641930,5480,5470,5510,5470,27895
|
|
20240807,091000,1727538480,5470,5460,5480,5460,32339
|
|
20240807,090900,1550599950,5460,5420,5460,5420,8970
|
|
20240807,090800,1501770890,5430,5420,5430,5410,3565
|
|
20240807,090700,1482435270,5420,5410,5420,5400,5767
|
|
20240807,090600,1451243380,5420,5450,5470,5410,41115
|
|
20240807,090500,1227769770,5450,5400,5450,5390,26515
|
|
20240807,090400,1084321200,5400,5370,5420,5370,19534
|
|
20240807,090300,978923890,5390,5390,5400,5370,8974
|
|
20240807,090200,930623620,5390,5440,5440,5380,24597
|
|
20240807,090100,797622030,5410,5420,5460,5400,56982
|
|
20240807,090000,488072700,5420,5370,5430,5350,65221
|