585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184200,26961259930,5440,5440,5440,5440,43006
|
|
20240808,184100,26961259930,5440,5440,5440,5440,0
|
|
20240808,184000,26961259930,5440,5440,5440,5440,0
|
|
20240808,183900,26961259930,5440,5440,5440,5440,0
|
|
20240808,183800,26961259930,5440,5440,5440,5440,0
|
|
20240808,183700,26961259930,5440,5440,5440,5440,0
|
|
20240808,183600,26961259930,5440,5440,5440,5440,0
|
|
20240808,183500,26961259930,5440,5440,5440,5440,0
|
|
20240808,183400,26961259930,5440,5440,5440,5440,0
|
|
20240808,183300,26961259930,5440,5440,5440,5440,0
|
|
20240808,183200,26961259930,5440,5440,5440,5440,0
|
|
20240808,183100,26961259930,5440,5440,5440,5440,0
|
|
20240808,183000,26961259930,5440,5440,5440,5440,0
|
|
20240808,182900,26961259930,5440,5440,5440,5440,0
|
|
20240808,182800,26961259930,5440,5440,5440,5440,0
|
|
20240808,182700,26961259930,5440,5440,5440,5440,0
|
|
20240808,182600,26961259930,5440,5440,5440,5440,0
|
|
20240808,182500,26961259930,5440,5440,5440,5440,0
|
|
20240808,182400,26961259930,5440,5440,5440,5440,0
|
|
20240808,182300,26961259930,5440,5440,5440,5440,0
|
|
20240808,182200,26961259930,5440,5440,5440,5440,0
|
|
20240808,182100,26961259930,5440,5440,5440,5440,0
|
|
20240808,182000,26961259930,5440,5440,5440,5440,0
|
|
20240808,181900,26961259930,5440,5440,5440,5440,0
|
|
20240808,181800,26961259930,5440,5440,5440,5440,0
|
|
20240808,181700,26961259930,5440,5440,5440,5440,0
|
|
20240808,181600,26961259930,5440,5440,5440,5440,0
|
|
20240808,181500,26961259930,5440,5440,5440,5440,0
|
|
20240808,181400,26961259930,5440,5440,5440,5440,0
|
|
20240808,181300,26961259930,5440,5440,5440,5440,0
|
|
20240808,181200,26961259930,5440,5440,5440,5440,43006
|
|
20240808,181100,26961259930,5440,5440,5440,5440,0
|
|
20240808,181000,26961259930,5440,5440,5440,5440,0
|
|
20240808,180900,26961259930,5440,5440,5440,5440,0
|
|
20240808,180800,26961259930,5440,5440,5440,5440,0
|
|
20240808,180700,26961259930,5440,5440,5440,5440,0
|
|
20240808,180600,26961259930,5440,5440,5440,5440,0
|
|
20240808,180500,26961259930,5440,5440,5440,5440,0
|
|
20240808,180400,26961259930,5440,5440,5440,5440,0
|
|
20240808,180300,26961259930,5440,5440,5440,5440,0
|
|
20240808,180200,26961259930,5440,5440,5440,5440,0
|
|
20240808,180100,26961259930,5440,5440,5440,5440,0
|
|
20240808,180000,26961259930,5440,5440,5440,5440,0
|
|
20240808,175900,26961259930,5440,5440,5440,5440,0
|
|
20240808,175800,26961259930,5440,5440,5440,5440,0
|
|
20240808,175700,26961259930,5440,5440,5440,5440,0
|
|
20240808,175600,26961259930,5440,5440,5440,5440,0
|
|
20240808,175500,26961259930,5440,5440,5440,5440,0
|
|
20240808,175400,26961259930,5440,5440,5440,5440,0
|
|
20240808,175300,26961259930,5440,5440,5440,5440,0
|
|
20240808,175200,26961259930,5440,5440,5440,5440,0
|
|
20240808,175100,26961259930,5440,5440,5440,5440,0
|
|
20240808,175000,26961259930,5440,5440,5440,5440,0
|
|
20240808,174900,26961259930,5440,5440,5440,5440,0
|
|
20240808,174800,26961259930,5440,5440,5440,5440,0
|
|
20240808,174700,26961259930,5440,5440,5440,5440,0
|
|
20240808,174600,26961259930,5440,5440,5440,5440,0
|
|
20240808,174500,26961259930,5440,5440,5440,5440,0
|
|
20240808,174400,26961259930,5440,5440,5440,5440,0
|
|
20240808,174300,26961259930,5440,5440,5440,5440,0
|
|
20240808,174200,26961259930,5440,5440,5440,5440,43006
|
|
20240808,174100,26961259930,5440,5440,5440,5440,0
|
|
20240808,174000,26961259930,5440,5440,5440,5440,0
|
|
20240808,173900,26961259930,5440,5440,5440,5440,0
|
|
20240808,173800,26961259930,5440,5440,5440,5440,0
|
|
20240808,173700,26961259930,5440,5440,5440,5440,0
|
|
20240808,173600,26961259930,5440,5440,5440,5440,0
|
|
20240808,173500,26961259930,5440,5440,5440,5440,0
|
|
20240808,173400,26961259930,5440,5440,5440,5440,0
|
|
20240808,173300,26961259930,5440,5440,5440,5440,0
|
|
20240808,173200,26961259930,5440,5440,5440,5440,0
|
|
20240808,173100,26961259930,5440,5440,5440,5440,0
|
|
20240808,173000,26961259930,5440,5440,5440,5440,0
|
|
20240808,172900,26961259930,5440,5440,5440,5440,0
|
|
20240808,172800,26961259930,5440,5440,5440,5440,0
|
|
20240808,172700,26961259930,5440,5440,5440,5440,0
|
|
20240808,172600,26961259930,5440,5440,5440,5440,0
|
|
20240808,172500,26961259930,5440,5440,5440,5440,0
|
|
20240808,172400,26961259930,5440,5440,5440,5440,0
|
|
20240808,172300,26961259930,5440,5440,5440,5440,0
|
|
20240808,172200,26961259930,5440,5440,5440,5440,0
|
|
20240808,172100,26961259930,5440,5440,5440,5440,0
|
|
20240808,172000,26961259930,5440,5440,5440,5440,0
|
|
20240808,171900,26961259930,5440,5440,5440,5440,0
|
|
20240808,171800,26961259930,5440,5440,5440,5440,0
|
|
20240808,171700,26961259930,5440,5440,5440,5440,0
|
|
20240808,171600,26961259930,5440,5440,5440,5440,0
|
|
20240808,171500,26961259930,5440,5440,5440,5440,0
|
|
20240808,171400,26961259930,5440,5440,5440,5440,0
|
|
20240808,171300,26961259930,5440,5440,5440,5440,0
|
|
20240808,171200,26961259930,5440,5440,5440,5440,43006
|
|
20240808,171100,26961259930,5440,5440,5440,5440,0
|
|
20240808,171000,26961259930,5440,5440,5440,5440,0
|
|
20240808,170900,26961259930,5440,5440,5440,5440,0
|
|
20240808,170800,26961259930,5440,5440,5440,5440,0
|
|
20240808,170700,26961259930,5440,5440,5440,5440,0
|
|
20240808,170600,26961259930,5440,5440,5440,5440,0
|
|
20240808,170500,26961259930,5440,5440,5440,5440,0
|
|
20240808,170400,26961259930,5440,5440,5440,5440,0
|
|
20240808,170300,26961259930,5440,5440,5440,5440,0
|
|
20240808,170200,26961259930,5440,5440,5440,5440,0
|
|
20240808,170100,26961259930,5440,5440,5440,5440,0
|
|
20240808,170000,26961259930,5440,5440,5440,5440,0
|
|
20240808,165900,26961259930,5440,5440,5440,5440,0
|
|
20240808,165800,26961259930,5440,5440,5440,5440,0
|
|
20240808,165700,26961259930,5440,5440,5440,5440,0
|
|
20240808,165600,26961259930,5440,5440,5440,5440,0
|
|
20240808,165500,26961259930,5440,5440,5440,5440,0
|
|
20240808,165400,26961259930,5440,5440,5440,5440,0
|
|
20240808,165300,26961259930,5440,5440,5440,5440,0
|
|
20240808,165200,26961259930,5440,5440,5440,5440,0
|
|
20240808,165100,26961259930,5440,5440,5440,5440,0
|
|
20240808,165000,26961259930,5440,5440,5440,5440,0
|
|
20240808,164900,26961259930,5440,5440,5440,5440,0
|
|
20240808,164800,26961259930,5440,5440,5440,5440,0
|
|
20240808,164700,26961259930,5440,5440,5440,5440,0
|
|
20240808,164600,26961259930,5440,5440,5440,5440,0
|
|
20240808,164500,26961259930,5440,5440,5440,5440,0
|
|
20240808,164400,26961259930,5440,5440,5440,5440,0
|
|
20240808,164300,26961259930,5440,5440,5440,5440,0
|
|
20240808,164200,26961259930,5440,5440,5440,5440,43006
|
|
20240808,164100,26961259930,5440,5440,5440,5440,0
|
|
20240808,164000,26961259930,5440,5440,5440,5440,0
|
|
20240808,163900,26961259930,5440,5440,5440,5440,0
|
|
20240808,163800,26961259930,5440,5440,5440,5440,0
|
|
20240808,163700,26961259930,5440,5440,5440,5440,0
|
|
20240808,163600,26961259930,5440,5440,5440,5440,0
|
|
20240808,163500,26961259930,5440,5440,5440,5440,0
|
|
20240808,163400,26961259930,5440,5440,5440,5440,0
|
|
20240808,163300,26961259930,5440,5440,5440,5440,0
|
|
20240808,163200,26961259930,5440,5440,5440,5440,0
|
|
20240808,163100,26961259930,5440,5440,5440,5440,0
|
|
20240808,163000,26961259930,5440,5440,5440,5440,0
|
|
20240808,162900,26961259930,5440,5440,5440,5440,0
|
|
20240808,162800,26961259930,5440,5440,5440,5440,0
|
|
20240808,162700,26961259930,5440,5440,5440,5440,0
|
|
20240808,162600,26961259930,5440,5440,5440,5440,0
|
|
20240808,162500,26961259930,5440,5440,5440,5440,0
|
|
20240808,162400,26961259930,5440,5440,5440,5440,0
|
|
20240808,162300,26961259930,5440,5440,5440,5440,0
|
|
20240808,162200,26961259930,5440,5440,5440,5440,0
|
|
20240808,162100,26961259930,5440,5440,5440,5440,0
|
|
20240808,162000,26961259930,5440,5440,5440,5440,0
|
|
20240808,161900,26961259930,5440,5440,5440,5440,0
|
|
20240808,161800,26961259930,5440,5440,5440,5440,0
|
|
20240808,161700,26961259930,5440,5440,5440,5440,0
|
|
20240808,161600,26961259930,5440,5440,5440,5440,0
|
|
20240808,161500,26961259930,5440,5440,5440,5440,0
|
|
20240808,161400,26961259930,5440,5440,5440,5440,0
|
|
20240808,161300,26961259930,5440,5440,5440,5440,0
|
|
20240808,161200,26961259930,5440,5440,5440,5440,43006
|
|
20240808,161100,26961259930,5440,5440,5440,5440,0
|
|
20240808,161000,26961259930,5440,5440,5440,5440,0
|
|
20240808,160900,26961259930,5440,5440,5440,5440,0
|
|
20240808,160800,26961259930,5440,5440,5440,5440,0
|
|
20240808,160700,26961259930,5440,5440,5440,5440,0
|
|
20240808,160600,26961259930,5440,5440,5440,5440,0
|
|
20240808,160500,26961259930,5440,5440,5440,5440,0
|
|
20240808,160400,26961259930,5440,5440,5440,5440,0
|
|
20240808,160300,26961259930,5440,5440,5440,5440,0
|
|
20240808,160200,26961259930,5440,5440,5440,5440,0
|
|
20240808,160100,26961259930,5440,5440,5440,5440,0
|
|
20240808,160000,26961259930,5440,5440,5440,5440,0
|
|
20240808,155900,26961259930,5440,5440,5440,5440,0
|
|
20240808,155800,26961259930,5440,5440,5440,5440,0
|
|
20240808,155700,26961259930,5440,5440,5440,5440,0
|
|
20240808,155600,26961259930,5440,5440,5440,5440,0
|
|
20240808,155500,26961259930,5440,5440,5440,5440,0
|
|
20240808,155400,26961259930,5440,5440,5440,5440,0
|
|
20240808,155300,26961259930,5440,5440,5440,5440,0
|
|
20240808,155200,26961259930,5440,5440,5440,5440,0
|
|
20240808,155100,26961259930,5440,5440,5440,5440,0
|
|
20240808,155000,26961259930,5440,5440,5440,5440,0
|
|
20240808,154900,26961259930,5440,5440,5440,5440,0
|
|
20240808,154800,26961259930,5440,5440,5440,5440,0
|
|
20240808,154700,26961259930,5440,5440,5440,5440,0
|
|
20240808,154600,26961259930,5440,5440,5440,5440,0
|
|
20240808,154500,26961259930,5440,5440,5440,5440,0
|
|
20240808,154400,26961259930,5440,5440,5440,5440,0
|
|
20240808,154300,26961259930,5440,5440,5440,5440,0
|
|
20240808,154200,26961259930,5440,5440,5440,5440,43006
|
|
20240808,154100,26961259930,5440,5440,5440,5440,0
|
|
20240808,154000,26961259930,5440,5440,5440,5440,0
|
|
20240808,153900,26961259930,5440,5440,5440,5440,0
|
|
20240808,153800,26961259930,5440,5440,5440,5440,0
|
|
20240808,153700,26961259930,5440,5440,5440,5440,0
|
|
20240808,153600,26961259930,5440,5440,5440,5440,0
|
|
20240808,153500,26961259930,5440,5440,5440,5440,0
|
|
20240808,153400,26961259930,5440,5440,5440,5440,0
|
|
20240808,153300,26961259930,5440,5440,5440,5440,0
|
|
20240808,153200,26961259930,5440,5440,5440,5440,0
|
|
20240808,153100,26961259930,5440,5440,5440,5440,0
|
|
20240808,153000,26961259930,5440,5440,5440,5440,43006
|
|
20240808,152900,26727307290,5430,5430,5430,5430,0
|
|
20240808,152800,26727307290,5430,5430,5430,5430,0
|
|
20240808,152700,26727307290,5430,5430,5430,5430,0
|
|
20240808,152600,26727307290,5430,5430,5430,5430,0
|
|
20240808,152500,26727307290,5430,5430,5430,5430,0
|
|
20240808,152400,26727307290,5430,5430,5430,5430,0
|
|
20240808,152300,26727307290,5430,5430,5430,5430,0
|
|
20240808,152200,26727307290,5430,5430,5430,5430,0
|
|
20240808,152100,26727307290,5430,5430,5430,5430,0
|
|
20240808,152000,26727307290,5430,5430,5430,5430,0
|
|
20240808,151900,26727307290,5430,5450,5460,5420,16798
|
|
20240808,151800,26635919690,5450,5450,5460,5440,10278
|
|
20240808,151700,26579879570,5450,5450,5450,5440,1525
|
|
20240808,151600,26571580010,5450,5440,5460,5440,1337
|
|
20240808,151500,26564295910,5460,5450,5460,5440,12742
|
|
20240808,151400,26494878200,5440,5430,5440,5420,8085
|
|
20240808,151300,26450954580,5430,5440,5450,5420,3842
|
|
20240808,151200,26430073570,5440,5430,5440,5420,5883
|
|
20240808,151100,26398105500,5420,5430,5440,5420,7759
|
|
20240808,151000,26355968960,5430,5410,5430,5410,6301
|
|
20240808,150900,26321845560,5410,5420,5430,5410,11726
|
|
20240808,150800,26258369420,5420,5430,5430,5410,11850
|
|
20240808,150700,26194194410,5430,5440,5450,5410,29468
|
|
20240808,150600,26034420780,5450,5440,5460,5430,24753
|
|
20240808,150500,25899806690,5440,5450,5450,5440,9164
|
|
20240808,150400,25849900770,5460,5450,5460,5450,787
|
|
20240808,150300,25845610450,5450,5470,5470,5440,18162
|
|
20240808,150200,25746591590,5480,5480,5480,5470,3083
|
|
20240808,150100,25729712660,5480,5480,5480,5470,1534
|
|
20240808,150000,25721306540,5480,5490,5490,5480,5269
|
|
20240808,145900,25692413360,5490,5500,5500,5490,851
|
|
20240808,145800,25687736150,5500,5490,5500,5480,5303
|
|
20240808,145700,25658637910,5480,5490,5490,5480,1219
|
|
20240808,145600,25651951940,5490,5490,5490,5490,1396
|
|
20240808,145500,25644287900,5490,5490,5500,5480,2837
|
|
20240808,145400,25628715720,5490,5480,5490,5470,5434
|
|
20240808,145300,25598911970,5480,5470,5480,5470,3368
|
|
20240808,145200,25580456800,5480,5480,5480,5470,750
|
|
20240808,145100,25576353830,5480,5470,5480,5470,996
|
|
20240808,145000,25570904610,5460,5470,5470,5460,2238
|
|
20240808,144900,25558677420,5470,5470,5470,5470,671
|
|
20240808,144800,25555007050,5470,5450,5470,5440,7395
|
|
20240808,144700,25514737210,5450,5470,5470,5450,16674
|
|
20240808,144600,25423799380,5470,5480,5480,5470,894
|
|
20240808,144500,25418901760,5480,5480,5490,5480,849
|
|
20240808,144400,25414248170,5480,5480,5480,5480,1594
|
|
20240808,144300,25405513050,5470,5460,5480,5460,1456
|
|
20240808,144200,25397550520,5470,5470,5480,5460,7107
|
|
20240808,144100,25358696510,5480,5470,5480,5450,18755
|
|
20240808,144000,25256286630,5470,5490,5490,5470,9773
|
|
20240808,143900,25202705030,5490,5500,5500,5490,237
|
|
20240808,143800,25201402700,5500,5500,5500,5490,1310
|
|
20240808,143700,25194202700,5500,5500,5510,5500,481
|
|
20240808,143600,25191557190,5500,5500,5510,5500,2025
|
|
20240808,143500,25180409070,5500,5500,5510,5490,3509
|
|
20240808,143400,25161135140,5510,5490,5510,5490,827
|
|
20240808,143300,25156588730,5490,5490,5500,5490,5615
|
|
20240808,143200,25125731040,5500,5510,5510,5480,4924
|
|
20240808,143100,25098679000,5510,5500,5510,5500,4027
|
|
20240808,143000,25076527450,5500,5490,5500,5480,3884
|
|
20240808,142900,25055237690,5490,5510,5510,5480,3062
|
|
20240808,142800,25038447420,5520,5510,5520,5480,21772
|
|
20240808,142700,24918848430,5510,5520,5520,5510,4684
|
|
20240808,142600,24893020010,5520,5530,5530,5520,1846
|
|
20240808,142500,24882825490,5520,5530,5530,5520,231
|
|
20240808,142400,24881549080,5520,5520,5530,5520,636
|
|
20240808,142300,24878037810,5520,5530,5530,5520,2660
|
|
20240808,142200,24863335990,5530,5540,5540,5530,1468
|
|
20240808,142100,24855205820,5540,5550,5550,5540,153
|
|
20240808,142000,24854356720,5550,5550,5560,5550,4027
|
|
20240808,141900,24832006820,5560,5570,5570,5560,3596
|
|
20240808,141800,24812013010,5560,5560,5570,5560,1004
|
|
20240808,141700,24806430760,5560,5560,5570,5560,867
|
|
20240808,141600,24801609910,5560,5560,5560,5540,4033
|
|
20240808,141500,24779208880,5540,5560,5560,5530,5650
|
|
20240808,141400,24747847800,5570,5540,5570,5540,4505
|
|
20240808,141300,24722795600,5540,5550,5550,5540,1167
|
|
20240808,141200,24716324440,5540,5530,5540,5530,2532
|
|
20240808,141100,24702301480,5530,5510,5530,5510,507
|
|
20240808,141000,24699502690,5510,5520,5520,5500,6108
|
|
20240808,140900,24665830990,5530,5530,5540,5530,7731
|
|
20240808,140800,24623048920,5540,5550,5550,5540,1873
|
|
20240808,140700,24612664910,5550,5550,5550,5550,1411
|
|
20240808,140600,24604833860,5550,5560,5560,5550,1534
|
|
20240808,140500,24596305250,5560,5560,5560,5550,5152
|
|
20240808,140400,24567663780,5560,5550,5560,5550,3122
|
|
20240808,140300,24550311610,5560,5560,5560,5550,1844
|
|
20240808,140200,24540060520,5560,5560,5560,5560,637
|
|
20240808,140100,24536518800,5550,5550,5570,5550,1814
|
|
20240808,140000,24526440770,5560,5560,5570,5560,3456
|
|
20240808,135900,24507219010,5560,5550,5570,5550,4164
|
|
20240808,135800,24484096900,5540,5520,5540,5520,1392
|
|
20240808,135700,24476391770,5530,5510,5530,5500,1186
|
|
20240808,135600,24469846590,5510,5520,5520,5510,42
|
|
20240808,135500,24469614970,5520,5500,5520,5500,4700
|
|
20240808,135400,24443764430,5500,5500,5530,5500,2584
|
|
20240808,135300,24429534400,5500,5510,5510,5500,7271
|
|
20240808,135200,24389526470,5510,5520,5520,5510,2300
|
|
20240808,135100,24376850580,5520,5510,5530,5510,3129
|
|
20240808,135000,24359594530,5510,5510,5510,5510,2093
|
|
20240808,134900,24348062100,5510,5510,5520,5500,2340
|
|
20240808,134800,24335168620,5520,5510,5520,5510,1913
|
|
20240808,134700,24324616020,5500,5510,5520,5500,4714
|
|
20240808,134600,24298666200,5510,5510,5510,5500,1729
|
|
20240808,134500,24289150440,5510,5520,5520,5510,3523
|
|
20240808,134400,24269738610,5520,5510,5520,5510,786
|
|
20240808,134300,24265404600,5520,5500,5530,5500,3624
|
|
20240808,134200,24245466840,5500,5520,5520,5500,5422
|
|
20240808,134100,24215609910,5510,5520,5530,5510,6071
|
|
20240808,134000,24182147170,5520,5530,5540,5520,9825
|
|
20240808,133900,24127881920,5540,5540,5540,5530,6882
|
|
20240808,133800,24089794880,5540,5550,5560,5540,6665
|
|
20240808,133700,24052838310,5550,5550,5560,5550,570
|
|
20240808,133600,24049672520,5570,5560,5570,5540,2872
|
|
20240808,133500,24033733860,5560,5550,5560,5540,1289
|
|
20240808,133400,24026580590,5540,5560,5560,5540,8752
|
|
20240808,133300,23978094330,5550,5550,5560,5530,12643
|
|
20240808,133200,23908004460,5550,5570,5570,5550,15568
|
|
20240808,133100,23821490710,5570,5570,5570,5560,4645
|
|
20240808,133000,23795618360,5570,5570,5580,5570,1363
|
|
20240808,132900,23788020950,5580,5590,5590,5580,2276
|
|
20240808,132800,23775320670,5590,5590,5590,5580,7136
|
|
20240808,132700,23735437690,5590,5600,5600,5590,1706
|
|
20240808,132600,23725901080,5590,5600,5610,5590,3366
|
|
20240808,132500,23707059120,5600,5580,5600,5580,5931
|
|
20240808,132400,23673915980,5580,5590,5590,5580,5627
|
|
20240808,132300,23642462310,5590,5590,5590,5580,271
|
|
20240808,132200,23640948230,5590,5590,5590,5590,2891
|
|
20240808,132100,23624787540,5590,5590,5610,5590,6668
|
|
20240808,132000,23587443450,5590,5590,5610,5590,1558
|
|
20240808,131900,23578730130,5590,5610,5610,5590,1823
|
|
20240808,131800,23568527540,5610,5580,5620,5560,13277
|
|
20240808,131700,23494162350,5580,5570,5580,5560,1362
|
|
20240808,131600,23486583840,5570,5570,5570,5570,685
|
|
20240808,131500,23482768390,5560,5590,5590,5560,3246
|
|
20240808,131400,23464692870,5580,5550,5580,5540,8438
|
|
20240808,131300,23417728910,5540,5540,5560,5530,6147
|
|
20240808,131200,23383695030,5540,5570,5570,5540,10326
|
|
20240808,131100,23326367630,5570,5560,5580,5560,1432
|
|
20240808,131000,23318392850,5570,5570,5580,5560,2905
|
|
20240808,130900,23302216540,5570,5550,5580,5540,10151
|
|
20240808,130800,23245878060,5560,5590,5590,5550,10919
|
|
20240808,130700,23185080060,5560,5590,5630,5560,17136
|
|
20240808,130600,23089359400,5600,5650,5660,5570,40328
|
|
20240808,130500,22862670110,5650,5590,5690,5580,99083
|
|
20240808,130400,22303005500,5590,5540,5640,5540,41809
|
|
20240808,130300,22068643030,5540,5530,5540,5530,2257
|
|
20240808,130200,22056139590,5540,5530,5540,5530,710
|
|
20240808,130100,22052207160,5540,5530,5540,5530,5590
|
|
20240808,130000,22021286880,5530,5540,5540,5530,264
|
|
20240808,125900,22019824900,5530,5550,5550,5530,6548
|
|
20240808,125800,21983572040,5540,5550,5560,5540,6770
|
|
20240808,125700,21946017710,5560,5560,5560,5550,4752
|
|
20240808,125600,21919624510,5560,5570,5570,5560,1952
|
|
20240808,125500,21908755850,5570,5570,5590,5570,384
|
|
20240808,125400,21906616550,5560,5580,5590,5560,5999
|
|
20240808,125300,21873176370,5590,5580,5590,5580,3495
|
|
20240808,125200,21853658270,5590,5590,5590,5580,2014
|
|
20240808,125100,21842400040,5590,5580,5590,5580,1104
|
|
20240808,125000,21836231440,5580,5570,5580,5570,457
|
|
20240808,124900,21833682630,5580,5550,5590,5550,4777
|
|
20240808,124800,21807061250,5560,5560,5560,5550,2184
|
|
20240808,124700,21794926490,5560,5550,5560,5550,1013
|
|
20240808,124600,21789302340,5550,5550,5560,5550,553
|
|
20240808,124500,21786233020,5550,5550,5550,5550,788
|
|
20240808,124400,21781859620,5550,5550,5560,5550,145
|
|
20240808,124300,21781054850,5550,5560,5560,5550,537
|
|
20240808,124200,21778072190,5550,5550,5560,5540,711
|
|
20240808,124100,21774123070,5550,5550,5550,5550,522
|
|
20240808,124000,21771225970,5560,5540,5560,5540,1765
|
|
20240808,123900,21761429820,5550,5550,5560,5540,3072
|
|
20240808,123800,21744380120,5550,5550,5560,5550,316
|
|
20240808,123700,21742625360,5540,5550,5560,5540,2365
|
|
20240808,123600,21729501060,5540,5550,5560,5540,3596
|
|
20240808,123500,21709543040,5550,5550,5560,5550,240
|
|
20240808,123400,21708211010,5550,5560,5560,5550,751
|
|
20240808,123300,21704035480,5550,5550,5560,5550,436
|
|
20240808,123200,21701615550,5540,5540,5560,5520,16639
|
|
20240808,123100,21609348210,5540,5540,5560,5540,1058
|
|
20240808,123000,21603486790,5540,5560,5560,5540,7840
|
|
20240808,122900,21560013720,5560,5550,5560,5540,4744
|
|
20240808,122800,21533699940,5550,5550,5560,5540,962
|
|
20240808,122700,21528359470,5540,5540,5550,5540,4426
|
|
20240808,122600,21503804320,5540,5540,5540,5540,1023
|
|
20240808,122500,21498136900,5540,5560,5560,5530,3881
|
|
20240808,122400,21476626870,5560,5540,5570,5540,1278
|
|
20240808,122300,21469532380,5540,5540,5560,5540,3013
|
|
20240808,122200,21452819370,5540,5550,5550,5540,2140
|
|
20240808,122100,21440956290,5550,5550,5550,5530,15246
|
|
20240808,122000,21356505780,5560,5580,5590,5560,10273
|
|
20240808,121900,21299274120,5580,5610,5610,5580,7900
|
|
20240808,121800,21255108600,5610,5610,5620,5600,8421
|
|
20240808,121700,21207868730,5620,5580,5620,5580,44583
|
|
20240808,121600,20958012900,5580,5600,5610,5580,12711
|
|
20240808,121500,20886909480,5600,5600,5600,5580,10161
|
|
20240808,121400,20830063310,5600,5590,5610,5580,29875
|
|
20240808,121300,20662809040,5590,5580,5620,5570,52451
|
|
20240808,121200,20369367870,5590,5540,5590,5540,46169
|
|
20240808,121100,20111976710,5550,5550,5550,5540,8071
|
|
20240808,121000,20067185210,5550,5540,5550,5530,10255
|
|
20240808,120900,20010373980,5540,5520,5540,5520,3890
|
|
20240808,120800,19988861040,5530,5530,5530,5520,2243
|
|
20240808,120700,19976457560,5520,5530,5530,5520,642
|
|
20240808,120600,19972913630,5530,5530,5530,5520,5218
|
|
20240808,120500,19944068220,5530,5540,5540,5530,4156
|
|
20240808,120400,19921083230,5530,5520,5540,5510,14589
|
|
20240808,120300,19840471870,5520,5510,5530,5510,7591
|
|
20240808,120200,19798567210,5520,5510,5520,5510,2385
|
|
20240808,120100,19785424280,5510,5510,5510,5500,2330
|
|
20240808,120000,19772603200,5490,5500,5510,5490,1613
|
|
20240808,115900,19763731660,5500,5480,5510,5480,5317
|
|
20240808,115800,19734497210,5480,5490,5490,5480,329
|
|
20240808,115700,19732692850,5490,5480,5490,5480,591
|
|
20240808,115600,19729453840,5480,5490,5490,5480,1021
|
|
20240808,115500,19723854780,5490,5480,5490,5480,116
|
|
20240808,115400,19723217980,5480,5490,5490,5480,757
|
|
20240808,115300,19719062110,5480,5470,5490,5470,3595
|
|
20240808,115200,19699348900,5480,5460,5480,5460,3149
|
|
20240808,115100,19682139310,5480,5470,5480,5450,5510
|
|
20240808,115000,19652040710,5460,5470,5480,5460,5471
|
|
20240808,114900,19622150990,5480,5470,5480,5460,1432
|
|
20240808,114800,19614321850,5460,5470,5480,5460,1936
|
|
20240808,114700,19603726020,5460,5450,5470,5440,4660
|
|
20240808,114600,19578322630,5440,5450,5450,5440,1423
|
|
20240808,114500,19570580220,5450,5430,5450,5430,2823
|
|
20240808,114400,19555204440,5430,5440,5440,5420,15576
|
|
20240808,114300,19470658660,5440,5450,5450,5440,24035
|
|
20240808,114200,19339854900,5450,5480,5480,5450,9243
|
|
20240808,114100,19289447810,5470,5470,5480,5450,2068
|
|
20240808,114000,19278139010,5470,5450,5470,5450,2520
|
|
20240808,113900,19264379890,5450,5470,5470,5450,2439
|
|
20240808,113800,19251066580,5460,5490,5490,5460,19480
|
|
20240808,113700,19144541670,5490,5470,5490,5470,2135
|
|
20240808,113600,19132844580,5480,5460,5490,5460,1168
|
|
20240808,113500,19126447300,5480,5470,5480,5460,6326
|
|
20240808,113400,19091836640,5470,5470,5480,5470,453
|
|
20240808,113300,19089358220,5480,5480,5480,5460,2155
|
|
20240808,113200,19077568860,5480,5480,5480,5470,826
|
|
20240808,113100,19073046190,5480,5490,5490,5470,2569
|
|
20240808,113000,19058967370,5480,5480,5490,5470,348
|
|
20240808,112900,19057061160,5470,5460,5480,5460,872
|
|
20240808,112800,19052293270,5470,5450,5490,5450,6045
|
|
20240808,112700,19019227590,5470,5470,5470,5440,33532
|
|
20240808,112600,18836366840,5470,5480,5490,5470,11619
|
|
20240808,112500,18772795500,5490,5480,5500,5470,5138
|
|
20240808,112400,18744655380,5480,5490,5490,5480,3808
|
|
20240808,112300,18723781620,5490,5490,5510,5480,7285
|
|
20240808,112200,18683809140,5500,5490,5500,5490,2811
|
|
20240808,112100,18668357450,5490,5490,5500,5480,2021
|
|
20240808,112000,18657262080,5490,5490,5500,5480,11026
|
|
20240808,111900,18596797740,5490,5490,5490,5480,2744
|
|
20240808,111800,18581744430,5490,5490,5500,5480,679
|
|
20240808,111700,18578016720,5490,5490,5490,5480,6943
|
|
20240808,111600,18539952660,5490,5500,5500,5490,948
|
|
20240808,111500,18534747570,5500,5510,5510,5490,2210
|
|
20240808,111400,18522602190,5510,5510,5510,5500,1151
|
|
20240808,111300,18516270160,5510,5500,5510,5490,5122
|
|
20240808,111200,18488137460,5490,5510,5510,5490,6309
|
|
20240808,111100,18453438340,5510,5530,5530,5510,7331
|
|
20240808,111000,18413011770,5520,5520,5530,5520,1121
|
|
20240808,110900,18406816070,5530,5520,5530,5520,4420
|
|
20240808,110800,18382400330,5520,5520,5530,5520,4759
|
|
20240808,110700,18356126840,5520,5520,5530,5520,964
|
|
20240808,110600,18350803460,5520,5520,5530,5520,2736
|
|
20240808,110500,18335700670,5530,5510,5530,5510,15490
|
|
20240808,110400,18250091360,5520,5520,5530,5510,1769
|
|
20240808,110300,18240326450,5530,5510,5530,5510,518
|
|
20240808,110200,18237471540,5520,5520,5520,5510,4870
|
|
20240808,110100,18210616880,5520,5530,5540,5520,2097
|
|
20240808,110000,18199029760,5540,5530,5540,5530,2490
|
|
20240808,105900,18185253230,5530,5520,5530,5520,3604
|
|
20240808,105800,18165339950,5520,5520,5530,5510,2723
|
|
20240808,105700,18150308850,5520,5520,5530,5520,1180
|
|
20240808,105600,18143792240,5520,5520,5530,5510,1532
|
|
20240808,105500,18135332470,5520,5520,5530,5510,4142
|
|
20240808,105400,18112494270,5530,5520,5530,5520,1155
|
|
20240808,105300,18106117480,5520,5520,5530,5510,1891
|
|
20240808,105200,18095683290,5520,5490,5520,5490,4769
|
|
20240808,105100,18069444180,5480,5500,5500,5480,5939
|
|
20240808,105000,18036864930,5490,5490,5500,5490,5694
|
|
20240808,104900,18005579000,5500,5500,5510,5490,9486
|
|
20240808,104800,17953468800,5500,5510,5510,5500,992
|
|
20240808,104700,17948008700,5500,5500,5510,5500,3767
|
|
20240808,104600,17927279980,5510,5500,5510,5500,4041
|
|
20240808,104500,17905053890,5510,5530,5530,5500,5762
|
|
20240808,104400,17873318340,5530,5530,5530,5520,1635
|
|
20240808,104300,17864290500,5530,5550,5550,5520,5515
|
|
20240808,104200,17833755930,5550,5540,5550,5530,2436
|
|
20240808,104100,17820244050,5540,5540,5540,5520,5014
|
|
20240808,104000,17792504730,5530,5510,5530,5510,1911
|
|
20240808,103900,17781966380,5500,5520,5520,5500,5756
|
|
20240808,103800,17750266680,5520,5510,5520,5510,175
|
|
20240808,103700,17749300710,5510,5510,5520,5500,1150
|
|
20240808,103600,17742965650,5510,5500,5520,5500,5172
|
|
20240808,103500,17714439490,5500,5500,5500,5480,6573
|
|
20240808,103400,17678351010,5500,5510,5520,5490,22030
|
|
20240808,103300,17557138140,5520,5530,5530,5510,4426
|
|
20240808,103200,17532692100,5520,5510,5530,5510,1326
|
|
20240808,103100,17525369280,5520,5510,5520,5500,3013
|
|
20240808,103000,17508789760,5510,5520,5540,5500,17480
|
|
20240808,102900,17412411040,5540,5530,5540,5520,3516
|
|
20240808,102800,17392971760,5530,5540,5540,5520,4805
|
|
20240808,102700,17366403400,5540,5550,5550,5530,799
|
|
20240808,102600,17361976860,5550,5550,5550,5530,1343
|
|
20240808,102500,17354547950,5550,5560,5560,5530,3826
|
|
20240808,102400,17333374940,5550,5530,5550,5530,2472
|
|
20240808,102300,17319689250,5530,5540,5550,5520,5742
|
|
20240808,102200,17287960080,5540,5540,5550,5530,7215
|
|
20240808,102100,17248025830,5540,5560,5560,5540,1729
|
|
20240808,102000,17238428950,5560,5540,5560,5530,7846
|
|
20240808,101900,17194961470,5530,5550,5570,5530,29646
|
|
20240808,101800,17030634450,5550,5570,5570,5550,11140
|
|
20240808,101700,16968717530,5570,5580,5580,5570,8034
|
|
20240808,101600,16923951420,5580,5580,5590,5580,4800
|
|
20240808,101500,16897165410,5590,5590,5590,5580,2290
|
|
20240808,101400,16884364610,5590,5580,5590,5580,2181
|
|
20240808,101300,16872191750,5580,5580,5580,5570,2583
|
|
20240808,101200,16857783200,5570,5580,5580,5570,1594
|
|
20240808,101100,16848901360,5570,5580,5590,5570,3328
|
|
20240808,101000,16830329390,5580,5600,5600,5570,6281
|
|
20240808,100900,16795289540,5600,5590,5600,5580,5522
|
|
20240808,100800,16764429660,5590,5580,5590,5570,930
|
|
20240808,100700,16759237230,5570,5590,5590,5560,4997
|
|
20240808,100600,16731371550,5580,5620,5630,5560,16681
|
|
20240808,100500,16638069830,5620,5560,5620,5550,42191
|
|
20240808,100400,16402251440,5560,5560,5560,5550,2574
|
|
20240808,100300,16387942870,5560,5560,5560,5550,1275
|
|
20240808,100200,16380857200,5560,5560,5570,5550,5126
|
|
20240808,100100,16352358180,5560,5540,5560,5540,6389
|
|
20240808,100000,16316904970,5540,5540,5550,5530,6713
|
|
20240808,095900,16279733680,5540,5550,5550,5530,8726
|
|
20240808,095800,16231394230,5540,5560,5570,5540,12704
|
|
20240808,095700,16160876180,5570,5570,5580,5560,10325
|
|
20240808,095600,16103359640,5570,5550,5580,5550,8203
|
|
20240808,095500,16057722670,5560,5550,5560,5540,5804
|
|
20240808,095400,16025509920,5550,5520,5550,5520,5943
|
|
20240808,095300,15992589410,5520,5560,5560,5520,19102
|
|
20240808,095200,15886676870,5560,5540,5560,5530,20040
|
|
20240808,095100,15775388470,5540,5530,5540,5510,7914
|
|
20240808,095000,15731623140,5530,5480,5530,5480,13520
|
|
20240808,094900,15657185740,5490,5480,5500,5460,7097
|
|
20240808,094800,15618309540,5480,5490,5500,5450,14850
|
|
20240808,094700,15537032170,5500,5460,5510,5460,16165
|
|
20240808,094600,15448295570,5470,5510,5510,5440,38148
|
|
20240808,094500,15239646720,5510,5520,5540,5500,21255
|
|
20240808,094400,15122521590,5510,5500,5530,5440,58299
|
|
20240808,094300,14803091000,5510,5550,5560,5500,85731
|
|
20240808,094200,14329462320,5550,5580,5580,5550,43183
|
|
20240808,094100,14089341680,5580,5620,5620,5560,38351
|
|
20240808,094000,13875334810,5620,5620,5630,5600,12455
|
|
20240808,093900,13805391570,5600,5620,5630,5600,24893
|
|
20240808,093800,13665796860,5620,5620,5630,5620,5299
|
|
20240808,093700,13636003280,5630,5630,5630,5620,2660
|
|
20240808,093600,13621044950,5630,5610,5630,5590,25796
|
|
20240808,093500,13476560180,5620,5610,5620,5600,18399
|
|
20240808,093400,13373290470,5610,5630,5630,5600,13140
|
|
20240808,093300,13299535280,5620,5650,5650,5620,5837
|
|
20240808,093200,13266702570,5620,5610,5660,5610,10290
|
|
20240808,093100,13208704550,5610,5640,5640,5610,19569
|
|
20240808,093000,13098637980,5630,5630,5640,5620,9669
|
|
20240808,092900,13044239200,5630,5660,5670,5620,23954
|
|
20240808,092800,12909135260,5670,5650,5680,5650,15685
|
|
20240808,092700,12820276660,5640,5630,5650,5620,9937
|
|
20240808,092600,12764278660,5630,5640,5650,5630,9502
|
|
20240808,092500,12710705600,5640,5690,5690,5640,19785
|
|
20240808,092400,12598793300,5690,5690,5700,5670,18216
|
|
20240808,092300,12495255460,5700,5680,5700,5670,15284
|
|
20240808,092200,12408372660,5680,5690,5700,5670,26718
|
|
20240808,092100,12256494020,5690,5660,5700,5660,30561
|
|
20240808,092000,12082844410,5660,5650,5670,5640,19810
|
|
20240808,091900,11970779620,5650,5620,5660,5610,18689
|
|
20240808,091800,11865475870,5610,5600,5650,5570,98068
|
|
20240808,091700,11315308900,5600,5650,5670,5600,68464
|
|
20240808,091600,10930339210,5640,5670,5680,5640,41273
|
|
20240808,091500,10696963490,5670,5700,5720,5670,44932
|
|
20240808,091400,10441086630,5700,5700,5740,5690,51334
|
|
20240808,091300,10147654590,5680,5670,5700,5650,23948
|
|
20240808,091200,10011864560,5670,5690,5700,5670,18651
|
|
20240808,091100,9905864430,5700,5650,5720,5640,57479
|
|
20240808,091000,9579399080,5640,5660,5660,5630,78961
|
|
20240808,090900,9133690120,5660,5670,5690,5660,42876
|
|
20240808,090800,8890451630,5670,5660,5720,5660,71098
|
|
20240808,090700,8485607210,5660,5740,5760,5640,143020
|
|
20240808,090600,7671619040,5730,5770,5780,5720,64100
|
|
20240808,090500,7303145880,5780,5720,5790,5700,75451
|
|
20240808,090400,6869319550,5740,5700,5750,5690,89018
|
|
20240808,090300,6361008590,5690,5740,5800,5690,184452
|
|
20240808,090200,5303040460,5750,5770,5790,5740,126955
|
|
20240808,090100,4570450430,5770,5790,5840,5720,232404
|
|
20240808,090000,3230181980,5780,5880,5930,5770,550997
|