585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184200,25921800640,5500,5500,5500,5500,39056
|
|
20240809,184100,25921800640,5500,5500,5500,5500,0
|
|
20240809,184000,25921800640,5500,5500,5500,5500,0
|
|
20240809,183900,25921800640,5500,5500,5500,5500,0
|
|
20240809,183800,25921800640,5500,5500,5500,5500,0
|
|
20240809,183700,25921800640,5500,5500,5500,5500,0
|
|
20240809,183600,25921800640,5500,5500,5500,5500,0
|
|
20240809,183500,25921800640,5500,5500,5500,5500,0
|
|
20240809,183400,25921800640,5500,5500,5500,5500,0
|
|
20240809,183300,25921800640,5500,5500,5500,5500,0
|
|
20240809,183200,25921800640,5500,5500,5500,5500,0
|
|
20240809,183100,25921800640,5500,5500,5500,5500,0
|
|
20240809,183000,25921800640,5500,5500,5500,5500,0
|
|
20240809,182900,25921800640,5500,5500,5500,5500,0
|
|
20240809,182800,25921800640,5500,5500,5500,5500,0
|
|
20240809,182700,25921800640,5500,5500,5500,5500,0
|
|
20240809,182600,25921800640,5500,5500,5500,5500,0
|
|
20240809,182500,25921800640,5500,5500,5500,5500,0
|
|
20240809,182400,25921800640,5500,5500,5500,5500,0
|
|
20240809,182300,25921800640,5500,5500,5500,5500,0
|
|
20240809,182200,25921800640,5500,5500,5500,5500,0
|
|
20240809,182100,25921800640,5500,5500,5500,5500,0
|
|
20240809,182000,25921800640,5500,5500,5500,5500,0
|
|
20240809,181900,25921800640,5500,5500,5500,5500,0
|
|
20240809,181800,25921800640,5500,5500,5500,5500,0
|
|
20240809,181700,25921800640,5500,5500,5500,5500,0
|
|
20240809,181600,25921800640,5500,5500,5500,5500,0
|
|
20240809,181500,25921800640,5500,5500,5500,5500,0
|
|
20240809,181400,25921800640,5500,5500,5500,5500,0
|
|
20240809,181300,25921800640,5500,5500,5500,5500,0
|
|
20240809,181200,25921800640,5500,5500,5500,5500,39056
|
|
20240809,181100,25921800640,5500,5500,5500,5500,0
|
|
20240809,181000,25921800640,5500,5500,5500,5500,0
|
|
20240809,180900,25921800640,5500,5500,5500,5500,0
|
|
20240809,180800,25921800640,5500,5500,5500,5500,0
|
|
20240809,180700,25921800640,5500,5500,5500,5500,0
|
|
20240809,180600,25921800640,5500,5500,5500,5500,0
|
|
20240809,180500,25921800640,5500,5500,5500,5500,0
|
|
20240809,180400,25921800640,5500,5500,5500,5500,0
|
|
20240809,180300,25921800640,5500,5500,5500,5500,0
|
|
20240809,180200,25921800640,5500,5500,5500,5500,0
|
|
20240809,180100,25921800640,5500,5500,5500,5500,0
|
|
20240809,180000,25921800640,5500,5500,5500,5500,0
|
|
20240809,175900,25921800640,5500,5500,5500,5500,0
|
|
20240809,175800,25921800640,5500,5500,5500,5500,0
|
|
20240809,175700,25921800640,5500,5500,5500,5500,0
|
|
20240809,175600,25921800640,5500,5500,5500,5500,0
|
|
20240809,175500,25921800640,5500,5500,5500,5500,0
|
|
20240809,175400,25921800640,5500,5500,5500,5500,0
|
|
20240809,175300,25921800640,5500,5500,5500,5500,0
|
|
20240809,175200,25921800640,5500,5500,5500,5500,0
|
|
20240809,175100,25921800640,5500,5500,5500,5500,0
|
|
20240809,175000,25921800640,5500,5500,5500,5500,0
|
|
20240809,174900,25921800640,5500,5500,5500,5500,0
|
|
20240809,174800,25921800640,5500,5500,5500,5500,0
|
|
20240809,174700,25921800640,5500,5500,5500,5500,0
|
|
20240809,174600,25921800640,5500,5500,5500,5500,0
|
|
20240809,174500,25921800640,5500,5500,5500,5500,0
|
|
20240809,174400,25921800640,5500,5500,5500,5500,0
|
|
20240809,174300,25921800640,5500,5500,5500,5500,0
|
|
20240809,174200,25921800640,5500,5500,5500,5500,39056
|
|
20240809,174100,25921800640,5500,5500,5500,5500,0
|
|
20240809,174000,25921800640,5500,5500,5500,5500,0
|
|
20240809,173900,25921800640,5500,5500,5500,5500,0
|
|
20240809,173800,25921800640,5500,5500,5500,5500,0
|
|
20240809,173700,25921800640,5500,5500,5500,5500,0
|
|
20240809,173600,25921800640,5500,5500,5500,5500,0
|
|
20240809,173500,25921800640,5500,5500,5500,5500,0
|
|
20240809,173400,25921800640,5500,5500,5500,5500,0
|
|
20240809,173300,25921800640,5500,5500,5500,5500,0
|
|
20240809,173200,25921800640,5500,5500,5500,5500,0
|
|
20240809,173100,25921800640,5500,5500,5500,5500,0
|
|
20240809,173000,25921800640,5500,5500,5500,5500,0
|
|
20240809,172900,25921800640,5500,5500,5500,5500,0
|
|
20240809,172800,25921800640,5500,5500,5500,5500,0
|
|
20240809,172700,25921800640,5500,5500,5500,5500,0
|
|
20240809,172600,25921800640,5500,5500,5500,5500,0
|
|
20240809,172500,25921800640,5500,5500,5500,5500,0
|
|
20240809,172400,25921800640,5500,5500,5500,5500,0
|
|
20240809,172300,25921800640,5500,5500,5500,5500,0
|
|
20240809,172200,25921800640,5500,5500,5500,5500,0
|
|
20240809,172100,25921800640,5500,5500,5500,5500,0
|
|
20240809,172000,25921800640,5500,5500,5500,5500,0
|
|
20240809,171900,25921800640,5500,5500,5500,5500,0
|
|
20240809,171800,25921800640,5500,5500,5500,5500,0
|
|
20240809,171700,25921800640,5500,5500,5500,5500,0
|
|
20240809,171600,25921800640,5500,5500,5500,5500,0
|
|
20240809,171500,25921800640,5500,5500,5500,5500,0
|
|
20240809,171400,25921800640,5500,5500,5500,5500,0
|
|
20240809,171300,25921800640,5500,5500,5500,5500,0
|
|
20240809,171200,25921800640,5500,5500,5500,5500,39056
|
|
20240809,171100,25921800640,5500,5500,5500,5500,0
|
|
20240809,171000,25921800640,5500,5500,5500,5500,0
|
|
20240809,170900,25921800640,5500,5500,5500,5500,0
|
|
20240809,170800,25921800640,5500,5500,5500,5500,0
|
|
20240809,170700,25921800640,5500,5500,5500,5500,0
|
|
20240809,170600,25921800640,5500,5500,5500,5500,0
|
|
20240809,170500,25921800640,5500,5500,5500,5500,0
|
|
20240809,170400,25921800640,5500,5500,5500,5500,0
|
|
20240809,170300,25921800640,5500,5500,5500,5500,0
|
|
20240809,170200,25921800640,5500,5500,5500,5500,0
|
|
20240809,170100,25921800640,5500,5500,5500,5500,0
|
|
20240809,170000,25921800640,5500,5500,5500,5500,0
|
|
20240809,165900,25921800640,5500,5500,5500,5500,0
|
|
20240809,165800,25921800640,5500,5500,5500,5500,0
|
|
20240809,165700,25921800640,5500,5500,5500,5500,0
|
|
20240809,165600,25921800640,5500,5500,5500,5500,0
|
|
20240809,165500,25921800640,5500,5500,5500,5500,0
|
|
20240809,165400,25921800640,5500,5500,5500,5500,0
|
|
20240809,165300,25921800640,5500,5500,5500,5500,0
|
|
20240809,165200,25921800640,5500,5500,5500,5500,0
|
|
20240809,165100,25921800640,5500,5500,5500,5500,0
|
|
20240809,165000,25921800640,5500,5500,5500,5500,0
|
|
20240809,164900,25921800640,5500,5500,5500,5500,0
|
|
20240809,164800,25921800640,5500,5500,5500,5500,0
|
|
20240809,164700,25921800640,5500,5500,5500,5500,0
|
|
20240809,164600,25921800640,5500,5500,5500,5500,0
|
|
20240809,164500,25921800640,5500,5500,5500,5500,0
|
|
20240809,164400,25921800640,5500,5500,5500,5500,0
|
|
20240809,164300,25921800640,5500,5500,5500,5500,0
|
|
20240809,164200,25921800640,5500,5500,5500,5500,39056
|
|
20240809,164100,25921800640,5500,5500,5500,5500,0
|
|
20240809,164000,25921800640,5500,5500,5500,5500,0
|
|
20240809,163900,25921800640,5500,5500,5500,5500,0
|
|
20240809,163800,25921800640,5500,5500,5500,5500,0
|
|
20240809,163700,25921800640,5500,5500,5500,5500,0
|
|
20240809,163600,25921800640,5500,5500,5500,5500,0
|
|
20240809,163500,25921800640,5500,5500,5500,5500,0
|
|
20240809,163400,25921800640,5500,5500,5500,5500,0
|
|
20240809,163300,25921800640,5500,5500,5500,5500,0
|
|
20240809,163200,25921800640,5500,5500,5500,5500,0
|
|
20240809,163100,25921800640,5500,5500,5500,5500,0
|
|
20240809,163000,25921800640,5500,5500,5500,5500,0
|
|
20240809,162900,25921800640,5500,5500,5500,5500,0
|
|
20240809,162800,25921800640,5500,5500,5500,5500,0
|
|
20240809,162700,25921800640,5500,5500,5500,5500,0
|
|
20240809,162600,25921800640,5500,5500,5500,5500,0
|
|
20240809,162500,25921800640,5500,5500,5500,5500,0
|
|
20240809,162400,25921800640,5500,5500,5500,5500,0
|
|
20240809,162300,25921800640,5500,5500,5500,5500,0
|
|
20240809,162200,25921800640,5500,5500,5500,5500,0
|
|
20240809,162100,25921800640,5500,5500,5500,5500,0
|
|
20240809,162000,25921800640,5500,5500,5500,5500,0
|
|
20240809,161900,25921800640,5500,5500,5500,5500,0
|
|
20240809,161800,25921800640,5500,5500,5500,5500,0
|
|
20240809,161700,25921800640,5500,5500,5500,5500,0
|
|
20240809,161600,25921800640,5500,5500,5500,5500,0
|
|
20240809,161500,25921800640,5500,5500,5500,5500,0
|
|
20240809,161400,25921800640,5500,5500,5500,5500,0
|
|
20240809,161300,25921800640,5500,5500,5500,5500,0
|
|
20240809,161200,25921800640,5500,5500,5500,5500,39056
|
|
20240809,161100,25921800640,5500,5500,5500,5500,0
|
|
20240809,161000,25921800640,5500,5500,5500,5500,0
|
|
20240809,160900,25921800640,5500,5500,5500,5500,0
|
|
20240809,160800,25921800640,5500,5500,5500,5500,0
|
|
20240809,160700,25921800640,5500,5500,5500,5500,0
|
|
20240809,160600,25921800640,5500,5500,5500,5500,0
|
|
20240809,160500,25921800640,5500,5500,5500,5500,0
|
|
20240809,160400,25921800640,5500,5500,5500,5500,0
|
|
20240809,160300,25921800640,5500,5500,5500,5500,0
|
|
20240809,160200,25921800640,5500,5500,5500,5500,0
|
|
20240809,160100,25921800640,5500,5500,5500,5500,0
|
|
20240809,160000,25921800640,5500,5500,5500,5500,0
|
|
20240809,155900,25921800640,5500,5500,5500,5500,0
|
|
20240809,155800,25921800640,5500,5500,5500,5500,0
|
|
20240809,155700,25921800640,5500,5500,5500,5500,0
|
|
20240809,155600,25921800640,5500,5500,5500,5500,0
|
|
20240809,155500,25921800640,5500,5500,5500,5500,0
|
|
20240809,155400,25921800640,5500,5500,5500,5500,0
|
|
20240809,155300,25921800640,5500,5500,5500,5500,0
|
|
20240809,155200,25921800640,5500,5500,5500,5500,0
|
|
20240809,155100,25921800640,5500,5500,5500,5500,0
|
|
20240809,155000,25921800640,5500,5500,5500,5500,0
|
|
20240809,154900,25921800640,5500,5500,5500,5500,0
|
|
20240809,154800,25921800640,5500,5500,5500,5500,0
|
|
20240809,154700,25921800640,5500,5500,5500,5500,0
|
|
20240809,154600,25921800640,5500,5500,5500,5500,0
|
|
20240809,154500,25921800640,5500,5500,5500,5500,0
|
|
20240809,154400,25921800640,5500,5500,5500,5500,0
|
|
20240809,154300,25921800640,5500,5500,5500,5500,0
|
|
20240809,154200,25921800640,5500,5500,5500,5500,39056
|
|
20240809,154100,25921800640,5500,5500,5500,5500,0
|
|
20240809,154000,25921800640,5500,5500,5500,5500,0
|
|
20240809,153900,25921800640,5500,5500,5500,5500,0
|
|
20240809,153800,25921800640,5500,5500,5500,5500,0
|
|
20240809,153700,25921800640,5500,5500,5500,5500,0
|
|
20240809,153600,25921800640,5500,5500,5500,5500,0
|
|
20240809,153500,25921800640,5500,5500,5500,5500,0
|
|
20240809,153400,25921800640,5500,5500,5500,5500,0
|
|
20240809,153300,25921800640,5500,5500,5500,5500,0
|
|
20240809,153200,25921800640,5500,5500,5500,5500,0
|
|
20240809,153100,25921800640,5500,5500,5500,5500,0
|
|
20240809,153000,25921800640,5500,5500,5500,5500,39056
|
|
20240809,152900,25706992640,5480,5480,5480,5480,0
|
|
20240809,152800,25706992640,5480,5480,5480,5480,0
|
|
20240809,152700,25706992640,5480,5480,5480,5480,0
|
|
20240809,152600,25706992640,5480,5480,5480,5480,0
|
|
20240809,152500,25706992640,5480,5480,5480,5480,0
|
|
20240809,152400,25706992640,5480,5480,5480,5480,0
|
|
20240809,152300,25706992640,5480,5480,5480,5480,0
|
|
20240809,152200,25706992640,5480,5480,5480,5480,0
|
|
20240809,152100,25706992640,5480,5480,5480,5480,0
|
|
20240809,152000,25706992640,5480,5480,5480,5480,0
|
|
20240809,151900,25706992640,5480,5480,5490,5480,13455
|
|
20240809,151800,25633237530,5490,5490,5490,5480,9209
|
|
20240809,151700,25582767380,5480,5480,5490,5480,4169
|
|
20240809,151600,25559890450,5480,5490,5490,5480,2057
|
|
20240809,151500,25548613230,5480,5490,5500,5480,4599
|
|
20240809,151400,25523377410,5490,5490,5500,5480,5668
|
|
20240809,151300,25492281160,5490,5470,5500,5460,17859
|
|
20240809,151200,25394236110,5460,5450,5460,5450,5458
|
|
20240809,151100,25364451370,5450,5450,5460,5450,3216
|
|
20240809,151000,25346912180,5450,5450,5460,5440,3069
|
|
20240809,150900,25330188080,5450,5450,5460,5450,4396
|
|
20240809,150800,25306224760,5460,5450,5460,5440,5877
|
|
20240809,150700,25274198460,5450,5440,5450,5440,2455
|
|
20240809,150600,25260825710,5440,5450,5450,5440,5910
|
|
20240809,150500,25228623310,5450,5450,5460,5450,1995
|
|
20240809,150400,25217745300,5460,5450,5460,5450,1550
|
|
20240809,150300,25209296630,5450,5450,5460,5450,8561
|
|
20240809,150200,25162637670,5460,5460,5460,5450,500
|
|
20240809,150100,25159908670,5450,5450,5460,5450,1337
|
|
20240809,150000,25152617300,5450,5460,5470,5450,1019
|
|
20240809,145900,25147053670,5460,5460,5470,5460,830
|
|
20240809,145800,25142517400,5460,5470,5470,5460,2590
|
|
20240809,145700,25128360160,5470,5470,5480,5460,1317
|
|
20240809,145600,25121157050,5470,5480,5480,5470,1744
|
|
20240809,145500,25111617310,5470,5470,5470,5460,452
|
|
20240809,145400,25109145870,5480,5470,5480,5470,222
|
|
20240809,145300,25107929510,5480,5460,5480,5460,2255
|
|
20240809,145200,25095582020,5460,5460,5460,5460,2994
|
|
20240809,145100,25079234780,5460,5450,5460,5440,3485
|
|
20240809,145000,25060255020,5450,5450,5450,5440,3269
|
|
20240809,144900,25042443970,5450,5460,5460,5450,7378
|
|
20240809,144800,25002182030,5460,5460,5470,5460,930
|
|
20240809,144700,24997104110,5470,5470,5470,5460,609
|
|
20240809,144600,24993777880,5470,5490,5490,5470,1389
|
|
20240809,144500,24986179430,5480,5480,5480,5480,877
|
|
20240809,144400,24981373470,5480,5470,5480,5470,270
|
|
20240809,144300,24979894070,5480,5460,5480,5460,1561
|
|
20240809,144200,24971350790,5470,5470,5470,5470,344
|
|
20240809,144100,24969469110,5470,5480,5480,5470,6137
|
|
20240809,144000,24935897050,5480,5480,5490,5480,1467
|
|
20240809,143900,24927857870,5480,5470,5490,5470,7541
|
|
20240809,143800,24886533070,5480,5480,5480,5480,721
|
|
20240809,143700,24882581990,5480,5480,5480,5470,521
|
|
20240809,143600,24879731410,5470,5470,5480,5470,1110
|
|
20240809,143500,24873651170,5480,5480,5480,5480,4
|
|
20240809,143400,24873629250,5480,5480,5480,5480,1728
|
|
20240809,143300,24864159810,5490,5480,5490,5480,535
|
|
20240809,143200,24861227890,5480,5490,5490,5480,1811
|
|
20240809,143100,24851302700,5480,5490,5490,5480,2642
|
|
20240809,143000,24836818140,5490,5470,5490,5470,2683
|
|
20240809,142900,24822110350,5480,5480,5480,5470,1574
|
|
20240809,142800,24813490370,5470,5470,5480,5470,253
|
|
20240809,142700,24812106310,5470,5470,5480,5470,1680
|
|
20240809,142600,24802916560,5470,5480,5480,5470,249
|
|
20240809,142500,24801552530,5480,5470,5480,5470,802
|
|
20240809,142400,24797161350,5470,5470,5480,5470,496
|
|
20240809,142300,24794445730,5470,5470,5470,5460,1943
|
|
20240809,142200,24783827460,5460,5470,5470,5460,4474
|
|
20240809,142100,24759364440,5470,5460,5470,5460,214
|
|
20240809,142000,24758194470,5460,5470,5470,5460,342
|
|
20240809,141900,24756326140,5470,5470,5470,5470,4207
|
|
20240809,141800,24733313850,5470,5460,5470,5460,1520
|
|
20240809,141700,24725012470,5460,5460,5460,5460,270
|
|
20240809,141600,24723538270,5460,5470,5470,5460,2967
|
|
20240809,141500,24707338430,5470,5460,5480,5460,236
|
|
20240809,141400,24706049600,5480,5470,5480,5470,2357
|
|
20240809,141300,24693156790,5460,5440,5470,5440,2839
|
|
20240809,141200,24677688700,5440,5440,5450,5440,3909
|
|
20240809,141100,24656395650,5450,5440,5450,5440,76
|
|
20240809,141000,24655982190,5440,5440,5450,5440,3874
|
|
20240809,140900,24634907250,5430,5430,5440,5430,1519
|
|
20240809,140800,24626659050,5430,5430,5440,5430,111
|
|
20240809,140700,24626056310,5440,5440,5440,5430,3414
|
|
20240809,140600,24607516630,5430,5430,5430,5420,743
|
|
20240809,140500,24603482500,5420,5440,5440,5420,894
|
|
20240809,140400,24598632330,5440,5440,5440,5420,4751
|
|
20240809,140300,24572809500,5440,5440,5440,5430,1615
|
|
20240809,140200,24564039960,5430,5430,5430,5420,2270
|
|
20240809,140100,24551715510,5430,5420,5430,5420,2508
|
|
20240809,140000,24538118810,5430,5430,5430,5420,2221
|
|
20240809,135900,24526077550,5430,5430,5430,5430,12452
|
|
20240809,135800,24458463190,5430,5440,5440,5430,476
|
|
20240809,135700,24455878480,5430,5440,5440,5430,2296
|
|
20240809,135600,24443400080,5440,5450,5450,5440,1849
|
|
20240809,135500,24433340040,5450,5450,5450,5440,1736
|
|
20240809,135400,24423891220,5450,5450,5450,5440,902
|
|
20240809,135300,24418983020,5450,5440,5450,5440,1771
|
|
20240809,135200,24409343740,5440,5440,5450,5440,1230
|
|
20240809,135100,24402646260,5440,5440,5450,5440,294
|
|
20240809,135000,24401045580,5440,5450,5450,5440,1194
|
|
20240809,134900,24394546610,5440,5450,5450,5440,388
|
|
20240809,134800,24392434390,5450,5440,5450,5440,259
|
|
20240809,134700,24391024220,5440,5440,5450,5440,1416
|
|
20240809,134600,24383321020,5440,5440,5450,5440,495
|
|
20240809,134500,24380627220,5440,5440,5440,5430,2292
|
|
20240809,134400,24368164550,5440,5440,5440,5440,5147
|
|
20240809,134300,24340164870,5450,5440,5450,5440,251
|
|
20240809,134200,24338799020,5450,5440,5450,5440,3329
|
|
20240809,134100,24320685170,5440,5440,5450,5440,3736
|
|
20240809,134000,24300361180,5440,5460,5460,5440,3914
|
|
20240809,133900,24279031200,5460,5450,5460,5450,1225
|
|
20240809,133800,24272354850,5460,5460,5460,5450,504
|
|
20240809,133700,24269608010,5460,5450,5460,5440,832
|
|
20240809,133600,24265073620,5450,5440,5450,5440,3047
|
|
20240809,133500,24248496290,5450,5450,5450,5440,1711
|
|
20240809,133400,24239176040,5450,5450,5460,5440,3364
|
|
20240809,133300,24220867720,5440,5450,5460,5440,1474
|
|
20240809,133200,24212841220,5450,5450,5450,5440,6451
|
|
20240809,133100,24177731200,5450,5450,5450,5450,4424
|
|
20240809,133000,24153620400,5450,5450,5450,5450,9390
|
|
20240809,132900,24102444900,5460,5460,5470,5460,4298
|
|
20240809,132800,24078977710,5460,5460,5460,5460,0
|
|
20240809,132700,24078977710,5460,5460,5470,5460,1632
|
|
20240809,132600,24070066940,5460,5460,5460,5460,5934
|
|
20240809,132500,24037667300,5460,5480,5480,5460,759
|
|
20240809,132400,24033514480,5470,5470,5480,5460,1788
|
|
20240809,132300,24023731670,5470,5470,5470,5470,707
|
|
20240809,132200,24019864380,5470,5470,5480,5470,768
|
|
20240809,132100,24015663410,5470,5470,5470,5470,1542
|
|
20240809,132000,24007228670,5470,5470,5490,5470,704
|
|
20240809,131900,24003375790,5470,5480,5480,5470,579
|
|
20240809,131800,24000204980,5480,5470,5480,5470,3073
|
|
20240809,131700,23983367280,5480,5480,5480,5480,455
|
|
20240809,131600,23980873880,5480,5490,5490,5480,28
|
|
20240809,131500,23980720170,5490,5490,5490,5490,3662
|
|
20240809,131400,23960615790,5490,5490,5490,5480,2242
|
|
20240809,131300,23948324730,5490,5480,5490,5480,4501
|
|
20240809,131200,23923654650,5480,5480,5480,5480,746
|
|
20240809,131100,23919566570,5480,5480,5480,5480,306
|
|
20240809,131000,23917889690,5480,5490,5490,5470,228
|
|
20240809,130900,23916640040,5480,5490,5490,5480,584
|
|
20240809,130800,23913433920,5470,5480,5480,5470,611
|
|
20240809,130700,23910086750,5470,5470,5480,5470,1358
|
|
20240809,130600,23902648720,5470,5460,5480,5460,1140
|
|
20240809,130500,23896417140,5470,5470,5470,5470,863
|
|
20240809,130400,23891696530,5470,5460,5470,5460,140
|
|
20240809,130300,23890930780,5460,5460,5460,5460,554
|
|
20240809,130200,23887905940,5470,5480,5480,5470,201
|
|
20240809,130100,23886806460,5450,5470,5480,5450,778
|
|
20240809,130000,23882554830,5470,5450,5480,5450,3216
|
|
20240809,125900,23865026770,5450,5450,5470,5450,2994
|
|
20240809,125800,23848702290,5450,5460,5460,5450,2473
|
|
20240809,125700,23835204350,5460,5470,5470,5450,885
|
|
20240809,125600,23830373290,5460,5460,5470,5460,4241
|
|
20240809,125500,23807215300,5470,5470,5470,5470,3717
|
|
20240809,125400,23786883310,5480,5470,5480,5470,774
|
|
20240809,125300,23782642340,5480,5470,5480,5470,1278
|
|
20240809,125200,23775644190,5470,5470,5480,5470,1651
|
|
20240809,125100,23766607430,5470,5480,5480,5470,356
|
|
20240809,125000,23764659910,5470,5470,5470,5470,8033
|
|
20240809,124900,23720719400,5470,5480,5480,5470,446
|
|
20240809,124800,23718275780,5480,5470,5480,5470,618
|
|
20240809,124700,23714894730,5470,5480,5480,5470,316
|
|
20240809,124600,23713163080,5470,5480,5480,5470,32
|
|
20240809,124500,23712987730,5480,5480,5480,5480,300
|
|
20240809,124400,23711343730,5480,5480,5480,5470,1875
|
|
20240809,124300,23701085410,5480,5480,5480,5480,783
|
|
20240809,124200,23696794570,5470,5470,5470,5470,3
|
|
20240809,124100,23696778160,5490,5480,5490,5470,351
|
|
20240809,124000,23694857350,5480,5500,5500,5480,33
|
|
20240809,123900,23694676170,5470,5480,5480,5470,296
|
|
20240809,123800,23693056080,5470,5500,5500,5470,9707
|
|
20240809,123700,23639859550,5500,5500,5500,5490,695
|
|
20240809,123600,23636039050,5500,5500,5500,5500,1347
|
|
20240809,123500,23628630550,5500,5500,5500,5490,51
|
|
20240809,123400,23628350060,5500,5500,5500,5490,1185
|
|
20240809,123300,23621844070,5500,5500,5500,5490,737
|
|
20240809,123200,23617797180,5500,5510,5510,5500,1334
|
|
20240809,123100,23610457380,5500,5510,5510,5500,258
|
|
20240809,123000,23609036750,5510,5500,5510,5500,2
|
|
20240809,122900,23609025740,5500,5500,5510,5500,537
|
|
20240809,122800,23606068320,5500,5500,5510,5500,2483
|
|
20240809,122700,23592410800,5490,5500,5500,5490,267
|
|
20240809,122600,23590943780,5490,5490,5500,5480,1266
|
|
20240809,122500,23583996580,5480,5480,5480,5480,2708
|
|
20240809,122400,23569156740,5490,5500,5500,5490,3196
|
|
20240809,122300,23551609700,5500,5510,5510,5500,7850
|
|
20240809,122200,23508368710,5520,5510,5520,5510,106
|
|
20240809,122100,23507783600,5520,5520,5520,5510,4992
|
|
20240809,122000,23480232310,5520,5520,5530,5520,5792
|
|
20240809,121900,23448258930,5520,5520,5520,5510,627
|
|
20240809,121800,23444802430,5510,5530,5530,5510,2434
|
|
20240809,121700,23431350810,5530,5520,5530,5510,3509
|
|
20240809,121600,23411973310,5510,5510,5520,5510,2994
|
|
20240809,121500,23395473270,5510,5490,5510,5490,2347
|
|
20240809,121400,23382564650,5500,5490,5500,5490,2233
|
|
20240809,121300,23370304470,5490,5490,5490,5490,56
|
|
20240809,121200,23369997030,5490,5480,5490,5480,3303
|
|
20240809,121100,23351895540,5480,5480,5490,5480,546
|
|
20240809,121000,23348903440,5490,5490,5490,5490,301
|
|
20240809,120900,23347250950,5480,5490,5490,5480,462
|
|
20240809,120800,23344715530,5500,5490,5500,5490,357
|
|
20240809,120700,23342755470,5490,5480,5490,5480,108
|
|
20240809,120600,23342163300,5480,5480,5480,5480,582
|
|
20240809,120500,23338973940,5480,5500,5500,5480,1169
|
|
20240809,120400,23332562500,5490,5490,5490,5490,2080
|
|
20240809,120300,23321143300,5500,5490,5500,5490,390
|
|
20240809,120200,23319001960,5500,5500,5500,5500,0
|
|
20240809,120100,23319001960,5500,5500,5500,5490,284
|
|
20240809,120000,23317442030,5490,5500,5500,5490,1906
|
|
20240809,115900,23306969080,5500,5500,5500,5490,323
|
|
20240809,115800,23305192590,5490,5490,5500,5490,543
|
|
20240809,115700,23302208930,5500,5490,5500,5490,716
|
|
20240809,115600,23298277610,5500,5500,5500,5490,1007
|
|
20240809,115500,23292745060,5500,5480,5510,5480,15604
|
|
20240809,115400,23206930350,5490,5490,5490,5480,1046
|
|
20240809,115300,23201195340,5490,5490,5490,5490,1480
|
|
20240809,115200,23193070140,5480,5470,5490,5470,2682
|
|
20240809,115100,23178357960,5470,5470,5480,5470,827
|
|
20240809,115000,23173831590,5470,5470,5480,5460,2462
|
|
20240809,114900,23160365880,5480,5450,5480,5450,4099
|
|
20240809,114800,23137975080,5450,5450,5450,5440,1202
|
|
20240809,114700,23131434560,5440,5440,5450,5420,19732
|
|
20240809,114600,23024356240,5440,5450,5450,5430,21817
|
|
20240809,114500,22905695180,5450,5460,5460,5440,14606
|
|
20240809,114400,22826110500,5450,5460,5460,5450,11135
|
|
20240809,114300,22765417410,5460,5460,5460,5450,823
|
|
20240809,114200,22760926010,5460,5460,5460,5450,2166
|
|
20240809,114100,22749112270,5460,5470,5470,5460,2923
|
|
20240809,114000,22733152410,5460,5460,5470,5460,511
|
|
20240809,113900,22730360910,5470,5470,5470,5460,332
|
|
20240809,113800,22728545920,5470,5470,5470,5460,1031
|
|
20240809,113700,22722915450,5460,5470,5470,5460,223
|
|
20240809,113600,22721697640,5470,5460,5470,5450,2154
|
|
20240809,113500,22709952800,5450,5460,5470,5450,6736
|
|
20240809,113400,22673206900,5460,5460,5460,5460,3279
|
|
20240809,113300,22655303560,5470,5470,5470,5460,2681
|
|
20240809,113200,22640664970,5470,5470,5470,5460,814
|
|
20240809,113100,22636212570,5470,5470,5470,5470,660
|
|
20240809,113000,22632602370,5470,5460,5470,5450,251
|
|
20240809,112900,22631232100,5460,5470,5470,5460,3176
|
|
20240809,112800,22613891000,5460,5470,5470,5460,1361
|
|
20240809,112700,22606457810,5470,5470,5470,5460,1749
|
|
20240809,112600,22596908030,5460,5480,5480,5460,779
|
|
20240809,112500,22592651860,5480,5470,5480,5450,18410
|
|
20240809,112400,22492121370,5470,5490,5490,5460,3941
|
|
20240809,112300,22470566650,5490,5500,5500,5470,10244
|
|
20240809,112200,22414457040,5500,5490,5500,5480,791
|
|
20240809,112100,22410114450,5490,5490,5500,5490,750
|
|
20240809,112000,22405996630,5480,5490,5490,5480,1047
|
|
20240809,111900,22400258140,5480,5490,5490,5480,1523
|
|
20240809,111800,22391910300,5490,5490,5490,5490,772
|
|
20240809,111700,22387672020,5490,5500,5500,5480,1058
|
|
20240809,111600,22381872890,5500,5480,5500,5480,3910
|
|
20240809,111500,22360434450,5480,5490,5500,5480,1860
|
|
20240809,111400,22350223460,5490,5500,5500,5490,329
|
|
20240809,111300,22348417000,5500,5490,5500,5480,1508
|
|
20240809,111200,22340138220,5490,5500,5500,5490,788
|
|
20240809,111100,22335811400,5500,5500,5500,5490,534
|
|
20240809,111000,22332879020,5490,5490,5500,5490,681
|
|
20240809,110900,22329140210,5490,5480,5500,5480,355
|
|
20240809,110800,22327191670,5490,5490,5490,5480,1195
|
|
20240809,110700,22320641300,5480,5500,5510,5480,1417
|
|
20240809,110600,22312873310,5500,5490,5500,5480,1463
|
|
20240809,110500,22304840360,5480,5490,5490,5480,512
|
|
20240809,110400,22302033160,5500,5470,5500,5470,1955
|
|
20240809,110300,22291298020,5480,5490,5490,5470,4640
|
|
20240809,110200,22265884690,5480,5500,5500,5480,3855
|
|
20240809,110100,22244723410,5510,5510,5510,5500,3918
|
|
20240809,110000,22223172040,5510,5510,5510,5500,2400
|
|
20240809,105900,22209971780,5510,5520,5520,5500,252
|
|
20240809,105800,22208583280,5520,5530,5530,5500,19213
|
|
20240809,105700,22102749340,5530,5520,5530,5520,3150
|
|
20240809,105600,22085360840,5520,5520,5530,5520,6269
|
|
20240809,105500,22050755870,5530,5520,5530,5520,1436
|
|
20240809,105400,22042827880,5520,5540,5540,5520,350
|
|
20240809,105300,22040892310,5530,5520,5530,5520,1500
|
|
20240809,105200,22032607000,5540,5540,5540,5520,2239
|
|
20240809,105100,22020229520,5540,5550,5550,5530,1766
|
|
20240809,105000,22010444590,5550,5550,5560,5530,1568
|
|
20240809,104900,22001752620,5560,5530,5560,5520,11129
|
|
20240809,104800,21940033850,5540,5540,5540,5530,1232
|
|
20240809,104700,21933220050,5530,5530,5540,5530,645
|
|
20240809,104600,21929652010,5540,5520,5540,5520,1910
|
|
20240809,104500,21919091560,5530,5530,5540,5530,2029
|
|
20240809,104400,21907869220,5530,5530,5540,5530,161
|
|
20240809,104300,21906978790,5540,5530,5540,5520,3192
|
|
20240809,104200,21889311450,5530,5550,5550,5530,8161
|
|
20240809,104100,21844116360,5550,5530,5550,5530,4760
|
|
20240809,104000,21817769880,5520,5520,5530,5510,2221
|
|
20240809,103900,21805506490,5540,5540,5540,5530,6446
|
|
20240809,103800,21769832450,5540,5520,5550,5520,11487
|
|
20240809,103700,21706271750,5520,5510,5530,5510,8006
|
|
20240809,103600,21662121900,5510,5500,5510,5490,2671
|
|
20240809,103500,21647439750,5500,5500,5510,5490,2655
|
|
20240809,103400,21632838270,5510,5500,5510,5500,3075
|
|
20240809,103300,21615923660,5500,5500,5510,5500,5974
|
|
20240809,103200,21583066090,5500,5510,5510,5500,3682
|
|
20240809,103100,21562806750,5510,5490,5510,5490,2271
|
|
20240809,103000,21550327510,5490,5470,5490,5470,1731
|
|
20240809,102900,21540844670,5460,5480,5480,5460,3001
|
|
20240809,102800,21524442540,5480,5480,5480,5480,582
|
|
20240809,102700,21521253180,5480,5470,5490,5460,1261
|
|
20240809,102600,21514343790,5480,5460,5480,5460,1253
|
|
20240809,102500,21507495530,5460,5480,5480,5460,1298
|
|
20240809,102400,21500407740,5460,5460,5470,5460,7228
|
|
20240809,102300,21460942480,5470,5500,5500,5460,5569
|
|
20240809,102200,21430441880,5500,5500,5510,5500,1597
|
|
20240809,102100,21421658290,5500,5470,5500,5470,4212
|
|
20240809,102000,21398556260,5470,5460,5480,5460,7313
|
|
20240809,101900,21358607240,5460,5470,5480,5460,4721
|
|
20240809,101800,21332807300,5470,5470,5490,5470,5281
|
|
20240809,101700,21303917970,5470,5480,5490,5470,4315
|
|
20240809,101600,21280303810,5480,5480,5490,5480,4819
|
|
20240809,101500,21253895500,5490,5500,5500,5480,4714
|
|
20240809,101400,21228026310,5490,5490,5500,5490,2407
|
|
20240809,101300,21214811770,5490,5510,5510,5490,1697
|
|
20240809,101200,21205493000,5510,5500,5510,5490,1169
|
|
20240809,101100,21199062400,5490,5500,5510,5480,7830
|
|
20240809,101000,21156106290,5500,5510,5510,5500,1506
|
|
20240809,100900,21147814800,5500,5510,5510,5500,1630
|
|
20240809,100800,21138845280,5510,5510,5520,5510,2236
|
|
20240809,100700,21126511040,5510,5520,5520,5500,5223
|
|
20240809,100600,21097720250,5520,5510,5520,5510,5731
|
|
20240809,100500,21066113130,5510,5490,5510,5480,4307
|
|
20240809,100400,21042427170,5490,5480,5490,5470,2497
|
|
20240809,100300,21028730860,5480,5470,5480,5470,3451
|
|
20240809,100200,21009849600,5470,5470,5470,5460,4484
|
|
20240809,100100,20985360220,5460,5460,5470,5450,29899
|
|
20240809,100000,20822251730,5460,5480,5480,5460,8541
|
|
20240809,095900,20775563500,5470,5480,5490,5460,59115
|
|
20240809,095800,20451898560,5480,5480,5490,5480,8956
|
|
20240809,095700,20402809740,5480,5500,5500,5480,6791
|
|
20240809,095600,20365531020,5500,5510,5520,5490,6144
|
|
20240809,095500,20331717310,5510,5500,5510,5490,2887
|
|
20240809,095400,20315861210,5510,5490,5510,5490,3550
|
|
20240809,095300,20296335420,5490,5500,5510,5480,24873
|
|
20240809,095200,20159864320,5490,5510,5520,5490,32142
|
|
20240809,095100,19983192940,5510,5530,5530,5510,7338
|
|
20240809,095000,19942746210,5530,5530,5540,5510,23290
|
|
20240809,094900,19814319350,5530,5530,5530,5520,3512
|
|
20240809,094800,19794917380,5530,5530,5540,5520,8993
|
|
20240809,094700,19745219750,5520,5520,5530,5510,5180
|
|
20240809,094600,19716635820,5520,5530,5540,5500,18792
|
|
20240809,094500,19612967280,5530,5560,5570,5530,7406
|
|
20240809,094400,19571865180,5560,5550,5580,5550,18644
|
|
20240809,094300,19468227330,5550,5530,5550,5520,7698
|
|
20240809,094200,19425638290,5530,5520,5550,5520,7762
|
|
20240809,094100,19382706580,5530,5560,5560,5530,13490
|
|
20240809,094000,19307983010,5550,5510,5560,5500,19307
|
|
20240809,093900,19200987680,5520,5530,5540,5480,54997
|
|
20240809,093800,18898442990,5520,5510,5550,5510,32721
|
|
20240809,093700,18717384220,5520,5540,5550,5490,125722
|
|
20240809,093600,18024412980,5540,5570,5600,5500,149990
|
|
20240809,093500,17191719410,5560,5590,5630,5550,169111
|
|
20240809,093400,16247465240,5590,5750,5950,5490,1112803
|
|
20240809,093300,9861829120,5750,5560,5750,5560,121776
|
|
20240809,093200,9171200800,5560,5570,5570,5550,2755
|
|
20240809,093100,9155872750,5550,5570,5610,5550,13232
|
|
20240809,093000,9082005700,5570,5600,5600,5570,2127
|
|
20240809,092900,9070140290,5600,5560,5600,5540,12373
|
|
20240809,092800,9001260960,5570,5580,5580,5520,22129
|
|
20240809,092700,8878684270,5580,5600,5600,5560,7785
|
|
20240809,092600,8835228690,5610,5560,5610,5550,14049
|
|
20240809,092500,8756906730,5570,5560,5630,5540,30548
|
|
20240809,092400,8586415660,5560,5580,5580,5540,9482
|
|
20240809,092300,8533778040,5570,5570,5600,5550,12155
|
|
20240809,092200,8466149760,5600,5590,5610,5570,20254
|
|
20240809,092100,8352864620,5590,5570,5600,5560,16520
|
|
20240809,092000,8260688150,5570,5570,5600,5520,48443
|
|
20240809,091900,7991746910,5570,5600,5610,5560,53285
|
|
20240809,091800,7694703710,5600,5620,5640,5590,23919
|
|
20240809,091700,7560342110,5630,5600,5630,5580,20156
|
|
20240809,091600,7447302660,5580,5620,5630,5580,53239
|
|
20240809,091500,7149101270,5630,5620,5660,5610,30544
|
|
20240809,091400,6977290790,5630,5660,5680,5610,47399
|
|
20240809,091300,6709753190,5650,5710,5710,5640,81470
|
|
20240809,091200,6247088280,5690,5760,5760,5680,116662
|
|
20240809,091100,5578922500,5760,5630,5780,5630,320616
|
|
20240809,091000,3743055290,5640,5620,5640,5610,22847
|
|
20240809,090900,3614521810,5610,5640,5650,5610,27483
|
|
20240809,090800,3459755520,5640,5630,5660,5620,51281
|
|
20240809,090700,3170817180,5620,5670,5670,5610,62846
|
|
20240809,090600,2816722930,5630,5630,5680,5580,93594
|
|
20240809,090500,2288376510,5630,5640,5650,5570,43499
|
|
20240809,090400,2044530040,5640,5600,5670,5590,77551
|
|
20240809,090300,1607540660,5610,5560,5630,5560,88128
|
|
20240809,090200,1113355780,5560,5580,5620,5520,90122
|
|
20240809,090100,611080130,5580,5440,5580,5440,65404
|
|
20240809,090000,250845810,5450,5440,5450,5410,42703
|