585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184200,19549313450,5590,5590,5590,5590,54682
|
|
20240812,184100,19549313450,5590,5590,5590,5590,0
|
|
20240812,184000,19549313450,5590,5590,5590,5590,0
|
|
20240812,183900,19549313450,5590,5590,5590,5590,0
|
|
20240812,183800,19549313450,5590,5590,5590,5590,0
|
|
20240812,183700,19549313450,5590,5590,5590,5590,0
|
|
20240812,183600,19549313450,5590,5590,5590,5590,0
|
|
20240812,183500,19549313450,5590,5590,5590,5590,0
|
|
20240812,183400,19549313450,5590,5590,5590,5590,0
|
|
20240812,183300,19549313450,5590,5590,5590,5590,0
|
|
20240812,183200,19549313450,5590,5590,5590,5590,0
|
|
20240812,183100,19549313450,5590,5590,5590,5590,0
|
|
20240812,183000,19549313450,5590,5590,5590,5590,0
|
|
20240812,182900,19549313450,5590,5590,5590,5590,0
|
|
20240812,182800,19549313450,5590,5590,5590,5590,0
|
|
20240812,182700,19549313450,5590,5590,5590,5590,0
|
|
20240812,182600,19549313450,5590,5590,5590,5590,0
|
|
20240812,182500,19549313450,5590,5590,5590,5590,0
|
|
20240812,182400,19549313450,5590,5590,5590,5590,0
|
|
20240812,182300,19549313450,5590,5590,5590,5590,0
|
|
20240812,182200,19549313450,5590,5590,5590,5590,0
|
|
20240812,182100,19549313450,5590,5590,5590,5590,0
|
|
20240812,182000,19549313450,5590,5590,5590,5590,0
|
|
20240812,181900,19549313450,5590,5590,5590,5590,0
|
|
20240812,181800,19549313450,5590,5590,5590,5590,0
|
|
20240812,181700,19549313450,5590,5590,5590,5590,0
|
|
20240812,181600,19549313450,5590,5590,5590,5590,0
|
|
20240812,181500,19549313450,5590,5590,5590,5590,0
|
|
20240812,181400,19549313450,5590,5590,5590,5590,0
|
|
20240812,181300,19549313450,5590,5590,5590,5590,0
|
|
20240812,181200,19549313450,5590,5590,5590,5590,54682
|
|
20240812,181100,19549313450,5590,5590,5590,5590,0
|
|
20240812,181000,19549313450,5590,5590,5590,5590,0
|
|
20240812,180900,19549313450,5590,5590,5590,5590,0
|
|
20240812,180800,19549313450,5590,5590,5590,5590,0
|
|
20240812,180700,19549313450,5590,5590,5590,5590,0
|
|
20240812,180600,19549313450,5590,5590,5590,5590,0
|
|
20240812,180500,19549313450,5590,5590,5590,5590,0
|
|
20240812,180400,19549313450,5590,5590,5590,5590,0
|
|
20240812,180300,19549313450,5590,5590,5590,5590,0
|
|
20240812,180200,19549313450,5590,5590,5590,5590,0
|
|
20240812,180100,19549313450,5590,5590,5590,5590,0
|
|
20240812,180000,19549313450,5590,5590,5590,5590,0
|
|
20240812,175900,19549313450,5590,5590,5590,5590,0
|
|
20240812,175800,19549313450,5590,5590,5590,5590,0
|
|
20240812,175700,19549313450,5590,5590,5590,5590,0
|
|
20240812,175600,19549313450,5590,5590,5590,5590,0
|
|
20240812,175500,19549313450,5590,5590,5590,5590,0
|
|
20240812,175400,19549313450,5590,5590,5590,5590,0
|
|
20240812,175300,19549313450,5590,5590,5590,5590,0
|
|
20240812,175200,19549313450,5590,5590,5590,5590,0
|
|
20240812,175100,19549313450,5590,5590,5590,5590,0
|
|
20240812,175000,19549313450,5590,5590,5590,5590,0
|
|
20240812,174900,19549313450,5590,5590,5590,5590,0
|
|
20240812,174800,19549313450,5590,5590,5590,5590,0
|
|
20240812,174700,19549313450,5590,5590,5590,5590,0
|
|
20240812,174600,19549313450,5590,5590,5590,5590,0
|
|
20240812,174500,19549313450,5590,5590,5590,5590,0
|
|
20240812,174400,19549313450,5590,5590,5590,5590,0
|
|
20240812,174300,19549313450,5590,5590,5590,5590,0
|
|
20240812,174200,19549313450,5590,5590,5590,5590,54682
|
|
20240812,174100,19549313450,5590,5590,5590,5590,0
|
|
20240812,174000,19549313450,5590,5590,5590,5590,0
|
|
20240812,173900,19549313450,5590,5590,5590,5590,0
|
|
20240812,173800,19549313450,5590,5590,5590,5590,0
|
|
20240812,173700,19549313450,5590,5590,5590,5590,0
|
|
20240812,173600,19549313450,5590,5590,5590,5590,0
|
|
20240812,173500,19549313450,5590,5590,5590,5590,0
|
|
20240812,173400,19549313450,5590,5590,5590,5590,0
|
|
20240812,173300,19549313450,5590,5590,5590,5590,0
|
|
20240812,173200,19549313450,5590,5590,5590,5590,0
|
|
20240812,173100,19549313450,5590,5590,5590,5590,0
|
|
20240812,173000,19549313450,5590,5590,5590,5590,0
|
|
20240812,172900,19549313450,5590,5590,5590,5590,0
|
|
20240812,172800,19549313450,5590,5590,5590,5590,0
|
|
20240812,172700,19549313450,5590,5590,5590,5590,0
|
|
20240812,172600,19549313450,5590,5590,5590,5590,0
|
|
20240812,172500,19549313450,5590,5590,5590,5590,0
|
|
20240812,172400,19549313450,5590,5590,5590,5590,0
|
|
20240812,172300,19549313450,5590,5590,5590,5590,0
|
|
20240812,172200,19549313450,5590,5590,5590,5590,0
|
|
20240812,172100,19549313450,5590,5590,5590,5590,0
|
|
20240812,172000,19549313450,5590,5590,5590,5590,0
|
|
20240812,171900,19549313450,5590,5590,5590,5590,0
|
|
20240812,171800,19549313450,5590,5590,5590,5590,0
|
|
20240812,171700,19549313450,5590,5590,5590,5590,0
|
|
20240812,171600,19549313450,5590,5590,5590,5590,0
|
|
20240812,171500,19549313450,5590,5590,5590,5590,0
|
|
20240812,171400,19549313450,5590,5590,5590,5590,0
|
|
20240812,171300,19549313450,5590,5590,5590,5590,0
|
|
20240812,171200,19549313450,5590,5590,5590,5590,54682
|
|
20240812,171100,19549313450,5590,5590,5590,5590,0
|
|
20240812,171000,19549313450,5590,5590,5590,5590,0
|
|
20240812,170900,19549313450,5590,5590,5590,5590,0
|
|
20240812,170800,19549313450,5590,5590,5590,5590,0
|
|
20240812,170700,19549313450,5590,5590,5590,5590,0
|
|
20240812,170600,19549313450,5590,5590,5590,5590,0
|
|
20240812,170500,19549313450,5590,5590,5590,5590,0
|
|
20240812,170400,19549313450,5590,5590,5590,5590,0
|
|
20240812,170300,19549313450,5590,5590,5590,5590,0
|
|
20240812,170200,19549313450,5590,5590,5590,5590,0
|
|
20240812,170100,19549313450,5590,5590,5590,5590,0
|
|
20240812,170000,19549313450,5590,5590,5590,5590,0
|
|
20240812,165900,19549313450,5590,5590,5590,5590,0
|
|
20240812,165800,19549313450,5590,5590,5590,5590,0
|
|
20240812,165700,19549313450,5590,5590,5590,5590,0
|
|
20240812,165600,19549313450,5590,5590,5590,5590,0
|
|
20240812,165500,19549313450,5590,5590,5590,5590,0
|
|
20240812,165400,19549313450,5590,5590,5590,5590,0
|
|
20240812,165300,19549313450,5590,5590,5590,5590,0
|
|
20240812,165200,19549313450,5590,5590,5590,5590,0
|
|
20240812,165100,19549313450,5590,5590,5590,5590,0
|
|
20240812,165000,19549313450,5590,5590,5590,5590,0
|
|
20240812,164900,19549313450,5590,5590,5590,5590,0
|
|
20240812,164800,19549313450,5590,5590,5590,5590,0
|
|
20240812,164700,19549313450,5590,5590,5590,5590,0
|
|
20240812,164600,19549313450,5590,5590,5590,5590,0
|
|
20240812,164500,19549313450,5590,5590,5590,5590,0
|
|
20240812,164400,19549313450,5590,5590,5590,5590,0
|
|
20240812,164300,19549313450,5590,5590,5590,5590,0
|
|
20240812,164200,19549313450,5590,5590,5590,5590,54682
|
|
20240812,164100,19549313450,5590,5590,5590,5590,0
|
|
20240812,164000,19549313450,5590,5590,5590,5590,0
|
|
20240812,163900,19549313450,5590,5590,5590,5590,0
|
|
20240812,163800,19549313450,5590,5590,5590,5590,0
|
|
20240812,163700,19549313450,5590,5590,5590,5590,0
|
|
20240812,163600,19549313450,5590,5590,5590,5590,0
|
|
20240812,163500,19549313450,5590,5590,5590,5590,0
|
|
20240812,163400,19549313450,5590,5590,5590,5590,0
|
|
20240812,163300,19549313450,5590,5590,5590,5590,0
|
|
20240812,163200,19549313450,5590,5590,5590,5590,0
|
|
20240812,163100,19549313450,5590,5590,5590,5590,0
|
|
20240812,163000,19549313450,5590,5590,5590,5590,0
|
|
20240812,162900,19549313450,5590,5590,5590,5590,0
|
|
20240812,162800,19549313450,5590,5590,5590,5590,0
|
|
20240812,162700,19549313450,5590,5590,5590,5590,0
|
|
20240812,162600,19549313450,5590,5590,5590,5590,0
|
|
20240812,162500,19549313450,5590,5590,5590,5590,0
|
|
20240812,162400,19549313450,5590,5590,5590,5590,0
|
|
20240812,162300,19549313450,5590,5590,5590,5590,0
|
|
20240812,162200,19549313450,5590,5590,5590,5590,0
|
|
20240812,162100,19549313450,5590,5590,5590,5590,0
|
|
20240812,162000,19549313450,5590,5590,5590,5590,0
|
|
20240812,161900,19549313450,5590,5590,5590,5590,0
|
|
20240812,161800,19549313450,5590,5590,5590,5590,0
|
|
20240812,161700,19549313450,5590,5590,5590,5590,0
|
|
20240812,161600,19549313450,5590,5590,5590,5590,0
|
|
20240812,161500,19549313450,5590,5590,5590,5590,0
|
|
20240812,161400,19549313450,5590,5590,5590,5590,0
|
|
20240812,161300,19549313450,5590,5590,5590,5590,0
|
|
20240812,161200,19549313450,5590,5590,5590,5590,54682
|
|
20240812,161100,19549313450,5590,5590,5590,5590,0
|
|
20240812,161000,19549313450,5590,5590,5590,5590,0
|
|
20240812,160900,19549313450,5590,5590,5590,5590,0
|
|
20240812,160800,19549313450,5590,5590,5590,5590,0
|
|
20240812,160700,19549313450,5590,5590,5590,5590,0
|
|
20240812,160600,19549313450,5590,5590,5590,5590,0
|
|
20240812,160500,19549313450,5590,5590,5590,5590,0
|
|
20240812,160400,19549313450,5590,5590,5590,5590,0
|
|
20240812,160300,19549313450,5590,5590,5590,5590,0
|
|
20240812,160200,19549313450,5590,5590,5590,5590,0
|
|
20240812,160100,19549313450,5590,5590,5590,5590,0
|
|
20240812,160000,19549313450,5590,5590,5590,5590,0
|
|
20240812,155900,19549313450,5590,5590,5590,5590,0
|
|
20240812,155800,19549313450,5590,5590,5590,5590,0
|
|
20240812,155700,19549313450,5590,5590,5590,5590,0
|
|
20240812,155600,19549313450,5590,5590,5590,5590,0
|
|
20240812,155500,19549313450,5590,5590,5590,5590,0
|
|
20240812,155400,19549313450,5590,5590,5590,5590,0
|
|
20240812,155300,19549313450,5590,5590,5590,5590,0
|
|
20240812,155200,19549313450,5590,5590,5590,5590,0
|
|
20240812,155100,19549313450,5590,5590,5590,5590,0
|
|
20240812,155000,19549313450,5590,5590,5590,5590,0
|
|
20240812,154900,19549313450,5590,5590,5590,5590,0
|
|
20240812,154800,19549313450,5590,5590,5590,5590,0
|
|
20240812,154700,19549313450,5590,5590,5590,5590,0
|
|
20240812,154600,19549313450,5590,5590,5590,5590,0
|
|
20240812,154500,19549313450,5590,5590,5590,5590,0
|
|
20240812,154400,19549313450,5590,5590,5590,5590,0
|
|
20240812,154300,19549313450,5590,5590,5590,5590,0
|
|
20240812,154200,19549313450,5590,5590,5590,5590,54682
|
|
20240812,154100,19549313450,5590,5590,5590,5590,0
|
|
20240812,154000,19549313450,5590,5590,5590,5590,0
|
|
20240812,153900,19549313450,5590,5590,5590,5590,0
|
|
20240812,153800,19549313450,5590,5590,5590,5590,0
|
|
20240812,153700,19549313450,5590,5590,5590,5590,0
|
|
20240812,153600,19549313450,5590,5590,5590,5590,0
|
|
20240812,153500,19549313450,5590,5590,5590,5590,0
|
|
20240812,153400,19549313450,5590,5590,5590,5590,0
|
|
20240812,153300,19549313450,5590,5590,5590,5590,0
|
|
20240812,153200,19549313450,5590,5590,5590,5590,0
|
|
20240812,153100,19549313450,5590,5590,5590,5590,0
|
|
20240812,153000,19549313450,5590,5590,5590,5590,54682
|
|
20240812,152900,19243641070,5550,5550,5550,5550,0
|
|
20240812,152800,19243641070,5550,5550,5550,5550,0
|
|
20240812,152700,19243641070,5550,5550,5550,5550,0
|
|
20240812,152600,19243641070,5550,5550,5550,5550,0
|
|
20240812,152500,19243641070,5550,5550,5550,5550,0
|
|
20240812,152400,19243641070,5550,5550,5550,5550,0
|
|
20240812,152300,19243641070,5550,5550,5550,5550,0
|
|
20240812,152200,19243641070,5550,5550,5550,5550,0
|
|
20240812,152100,19243641070,5550,5550,5550,5550,0
|
|
20240812,152000,19243641070,5550,5550,5550,5550,0
|
|
20240812,151900,19243641070,5550,5550,5560,5540,16263
|
|
20240812,151800,19153307970,5550,5550,5560,5540,9262
|
|
20240812,151700,19101902060,5540,5540,5550,5540,7116
|
|
20240812,151600,19062469530,5540,5530,5540,5530,5630
|
|
20240812,151500,19031287760,5540,5530,5540,5530,7731
|
|
20240812,151400,18988500920,5530,5530,5540,5530,2654
|
|
20240812,151300,18973816080,5540,5540,5540,5530,1129
|
|
20240812,151200,18967570070,5540,5540,5540,5530,2413
|
|
20240812,151100,18954223460,5530,5540,5550,5530,6363
|
|
20240812,151000,18918968940,5550,5540,5550,5540,1692
|
|
20240812,150900,18909588610,5550,5530,5550,5530,5776
|
|
20240812,150800,18877586600,5530,5530,5540,5530,1213
|
|
20240812,150700,18870876840,5540,5530,5540,5530,6481
|
|
20240812,150600,18835023620,5530,5530,5530,5530,10652
|
|
20240812,150500,18776118060,5530,5530,5540,5530,6743
|
|
20240812,150400,18738828980,5530,5540,5540,5530,8881
|
|
20240812,150300,18689714940,5530,5540,5540,5530,2568
|
|
20240812,150200,18675494450,5540,5530,5550,5530,422
|
|
20240812,150100,18673156610,5530,5550,5570,5530,13078
|
|
20240812,150000,18600655870,5550,5550,5560,5550,7959
|
|
20240812,145900,18556454320,5560,5560,5560,5550,1844
|
|
20240812,145800,18546213250,5560,5550,5560,5550,8140
|
|
20240812,145700,18501021840,5550,5560,5570,5550,2719
|
|
20240812,145600,18485909760,5560,5560,5570,5560,1489
|
|
20240812,145500,18477629660,5560,5560,5570,5560,1958
|
|
20240812,145400,18466732830,5560,5550,5560,5550,1718
|
|
20240812,145300,18457185870,5560,5570,5570,5560,4990
|
|
20240812,145200,18429440470,5570,5570,5570,5560,759
|
|
20240812,145100,18425213060,5560,5560,5570,5560,861
|
|
20240812,145000,18420425360,5560,5570,5570,5560,571
|
|
20240812,144900,18417246490,5560,5560,5570,5550,2643
|
|
20240812,144800,18402544660,5560,5570,5570,5560,1916
|
|
20240812,144700,18391888480,5560,5550,5560,5550,2279
|
|
20240812,144600,18379226580,5560,5570,5570,5560,5544
|
|
20240812,144500,18348399410,5570,5570,5570,5560,807
|
|
20240812,144400,18343906560,5570,5570,5570,5550,2425
|
|
20240812,144300,18330423070,5570,5570,5580,5560,1437
|
|
20240812,144200,18322425550,5580,5570,5580,5560,13159
|
|
20240812,144100,18249216760,5570,5580,5590,5570,5213
|
|
20240812,144000,18220124440,5580,5570,5590,5570,2121
|
|
20240812,143900,18208287590,5580,5580,5580,5570,1780
|
|
20240812,143800,18198355200,5580,5590,5590,5580,3085
|
|
20240812,143700,18181137360,5580,5580,5590,5580,173
|
|
20240812,143600,18180172000,5590,5580,5590,5570,2017
|
|
20240812,143500,18168916490,5580,5590,5590,5570,3299
|
|
20240812,143400,18150501410,5590,5590,5590,5580,1431
|
|
20240812,143300,18142514560,5590,5580,5590,5580,464
|
|
20240812,143200,18139923000,5580,5580,5590,5580,3140
|
|
20240812,143100,18122384520,5570,5550,5570,5550,3248
|
|
20240812,143000,18104295490,5560,5560,5570,5550,4512
|
|
20240812,142900,18079212830,5560,5570,5570,5560,584
|
|
20240812,142800,18075965050,5560,5560,5570,5560,484
|
|
20240812,142700,18073271980,5570,5570,5570,5560,2973
|
|
20240812,142600,18056737960,5570,5570,5580,5570,5472
|
|
20240812,142500,18026257920,5570,5570,5590,5570,6523
|
|
20240812,142400,17989890650,5580,5570,5580,5570,3132
|
|
20240812,142300,17972444910,5570,5580,5580,5570,5276
|
|
20240812,142200,17943030770,5580,5590,5590,5580,1000
|
|
20240812,142100,17937448240,5580,5590,5600,5580,4695
|
|
20240812,142000,17911227980,5600,5590,5600,5580,11848
|
|
20240812,141900,17845033610,5590,5590,5600,5580,5220
|
|
20240812,141800,17815857380,5580,5570,5590,5570,8836
|
|
20240812,141700,17766550410,5580,5570,5580,5570,5396
|
|
20240812,141600,17736460340,5560,5570,5570,5550,6082
|
|
20240812,141500,17702634040,5570,5590,5600,5570,11672
|
|
20240812,141400,17637492890,5580,5540,5590,5530,14972
|
|
20240812,141300,17554223850,5530,5530,5540,5530,513
|
|
20240812,141200,17551386040,5530,5530,5540,5530,870
|
|
20240812,141100,17546572450,5540,5520,5540,5520,10
|
|
20240812,141000,17546517100,5530,5540,5540,5530,384
|
|
20240812,140900,17544391890,5550,5530,5550,5520,4101
|
|
20240812,140800,17521667640,5530,5520,5530,5510,9109
|
|
20240812,140700,17471393670,5520,5520,5530,5520,4153
|
|
20240812,140600,17448466050,5520,5530,5530,5520,5865
|
|
20240812,140500,17416042450,5530,5540,5540,5530,1384
|
|
20240812,140400,17408388890,5530,5540,5540,5530,2458
|
|
20240812,140300,17394794630,5530,5540,5540,5530,27
|
|
20240812,140200,17394645090,5530,5540,5540,5530,669
|
|
20240812,140100,17390939610,5540,5550,5550,5530,1617
|
|
20240812,140000,17381982120,5540,5530,5540,5530,4066
|
|
20240812,135900,17359457710,5540,5530,5540,5530,509
|
|
20240812,135800,17356642130,5540,5520,5540,5520,4690
|
|
20240812,135700,17330710300,5520,5520,5530,5520,412
|
|
20240812,135600,17328435540,5520,5520,5520,5520,251
|
|
20240812,135500,17327050020,5530,5530,5530,5520,328
|
|
20240812,135400,17325236270,5530,5520,5530,5520,1556
|
|
20240812,135300,17316634400,5520,5530,5530,5520,421
|
|
20240812,135200,17314310420,5530,5520,5530,5520,1422
|
|
20240812,135100,17306458620,5530,5530,5540,5520,3188
|
|
20240812,135000,17288827990,5530,5520,5530,5520,997
|
|
20240812,134900,17283315080,5520,5540,5540,5520,1810
|
|
20240812,134800,17273304890,5540,5540,5540,5530,617
|
|
20240812,134700,17269887670,5530,5520,5540,5520,3058
|
|
20240812,134600,17252975910,5520,5520,5530,5510,1424
|
|
20240812,134500,17245115410,5520,5510,5520,5510,286
|
|
20240812,134400,17243539540,5510,5500,5510,5500,2395
|
|
20240812,134300,17230347890,5500,5500,5510,5500,288
|
|
20240812,134200,17228763390,5500,5510,5510,5500,527
|
|
20240812,134100,17225864690,5510,5520,5520,5510,1361
|
|
20240812,134000,17218359360,5520,5510,5520,5510,114
|
|
20240812,133900,17217731200,5520,5510,5520,5500,2147
|
|
20240812,133800,17205901510,5500,5500,5510,5500,1664
|
|
20240812,133700,17196747760,5500,5500,5510,5500,1338
|
|
20240812,133600,17189388660,5500,5510,5510,5490,5134
|
|
20240812,133500,17161162220,5510,5500,5510,5500,1181
|
|
20240812,133400,17154666710,5500,5510,5510,5500,3607
|
|
20240812,133300,17134825860,5510,5500,5510,5500,1291
|
|
20240812,133200,17127714700,5500,5510,5510,5500,955
|
|
20240812,133100,17122454080,5500,5510,5510,5500,5637
|
|
20240812,133000,17091413410,5510,5510,5520,5510,1054
|
|
20240812,132900,17085602310,5510,5510,5520,5510,3084
|
|
20240812,132800,17068588160,5510,5520,5520,5510,2431
|
|
20240812,132700,17055177180,5520,5520,5520,5510,637
|
|
20240812,132600,17051664280,5520,5520,5520,5510,5833
|
|
20240812,132500,17019476150,5510,5510,5520,5500,705
|
|
20240812,132400,17015587390,5510,5500,5510,5500,1568
|
|
20240812,132300,17006950240,5500,5500,5500,5490,2877
|
|
20240812,132200,16991126770,5510,5510,5520,5500,5643
|
|
20240812,132100,16960044380,5500,5490,5510,5490,4154
|
|
20240812,132000,16937193440,5490,5480,5490,5480,2246
|
|
20240812,131900,16924870230,5480,5490,5490,5480,776
|
|
20240812,131800,16920617400,5490,5500,5500,5480,8557
|
|
20240812,131700,16873672040,5490,5500,5510,5490,14497
|
|
20240812,131600,16794001220,5500,5480,5520,5480,15250
|
|
20240812,131500,16710105290,5480,5500,5500,5470,25691
|
|
20240812,131400,16569262990,5500,5530,5530,5500,50453
|
|
20240812,131300,16291546760,5530,5540,5540,5520,2680
|
|
20240812,131200,16276746610,5530,5530,5530,5520,2220
|
|
20240812,131100,16264470540,5520,5520,5530,5510,7205
|
|
20240812,131000,16224700410,5520,5520,5530,5520,2570
|
|
20240812,130900,16210491250,5530,5520,5530,5520,1627
|
|
20240812,130800,16201506730,5510,5520,5530,5510,12883
|
|
20240812,130700,16130470400,5530,5530,5530,5520,13383
|
|
20240812,130600,16056592670,5520,5540,5540,5520,21283
|
|
20240812,130500,15938952670,5530,5540,5540,5530,7712
|
|
20240812,130400,15896281140,5540,5550,5560,5530,16821
|
|
20240812,130300,15803066080,5550,5560,5560,5550,5828
|
|
20240812,130200,15770716610,5550,5550,5560,5550,2616
|
|
20240812,130100,15756187270,5560,5550,5560,5550,3972
|
|
20240812,130000,15734141660,5550,5550,5560,5550,1571
|
|
20240812,125900,15725420460,5560,5560,5560,5550,1401
|
|
20240812,125800,15717641660,5560,5550,5560,5550,815
|
|
20240812,125700,15713113700,5550,5560,5560,5550,4322
|
|
20240812,125600,15689085730,5570,5570,5580,5560,6614
|
|
20240812,125500,15652260090,5570,5570,5580,5570,3332
|
|
20240812,125400,15633690500,5560,5550,5570,5550,17338
|
|
20240812,125300,15537446840,5550,5570,5570,5550,3767
|
|
20240812,125200,15516496200,5570,5580,5580,5560,12503
|
|
20240812,125100,15446977630,5580,5570,5580,5560,5389
|
|
20240812,125000,15416963990,5580,5590,5590,5570,7147
|
|
20240812,124900,15377054720,5590,5590,5590,5580,1473
|
|
20240812,124800,15368821440,5580,5570,5590,5570,516
|
|
20240812,124700,15365942160,5580,5580,5580,5570,3309
|
|
20240812,124600,15347477970,5580,5580,5590,5570,1884
|
|
20240812,124500,15336971290,5580,5570,5580,5570,4406
|
|
20240812,124400,15312427090,5580,5570,5580,5570,3099
|
|
20240812,124300,15295151050,5570,5580,5580,5570,1937
|
|
20240812,124200,15284348960,5580,5570,5580,5570,3772
|
|
20240812,124100,15263329120,5580,5570,5580,5570,2298
|
|
20240812,124000,15250528580,5570,5580,5580,5570,6032
|
|
20240812,123900,15216920900,5580,5580,5590,5580,3272
|
|
20240812,123800,15198659990,5580,5580,5580,5570,3463
|
|
20240812,123700,15179360100,5570,5580,5590,5570,5885
|
|
20240812,123600,15146545870,5570,5570,5580,5570,7559
|
|
20240812,123500,15104432370,5570,5580,5580,5570,3393
|
|
20240812,123400,15085508760,5580,5580,5590,5570,18606
|
|
20240812,123300,14981703010,5580,5600,5600,5580,20993
|
|
20240812,123200,14864443570,5600,5610,5610,5600,8725
|
|
20240812,123100,14815549880,5610,5610,5610,5590,17664
|
|
20240812,123000,14716633880,5600,5610,5610,5600,9665
|
|
20240812,122900,14662500200,5600,5600,5630,5600,3574
|
|
20240812,122800,14642428720,5620,5620,5630,5600,16848
|
|
20240812,122700,14547816500,5630,5620,5630,5610,7481
|
|
20240812,122600,14505736730,5610,5620,5620,5610,2304
|
|
20240812,122500,14492799260,5610,5610,5620,5600,19817
|
|
20240812,122400,14381623220,5620,5610,5630,5610,6119
|
|
20240812,122300,14347266820,5630,5640,5640,5610,9402
|
|
20240812,122200,14294419220,5620,5620,5640,5620,7309
|
|
20240812,122100,14253299190,5620,5620,5620,5610,10135
|
|
20240812,122000,14196340560,5620,5620,5620,5610,563
|
|
20240812,121900,14193180390,5610,5610,5620,5610,1185
|
|
20240812,121800,14186531360,5610,5600,5620,5600,5816
|
|
20240812,121700,14153900250,5600,5600,5610,5600,950
|
|
20240812,121600,14148579390,5600,5600,5610,5600,461
|
|
20240812,121500,14145996120,5610,5600,5610,5600,410
|
|
20240812,121400,14143696240,5600,5610,5610,5600,812
|
|
20240812,121300,14139146510,5610,5610,5610,5600,8883
|
|
20240812,121200,14089338450,5600,5600,5610,5600,710
|
|
20240812,121100,14085357410,5600,5600,5610,5600,7938
|
|
20240812,121000,14040903600,5600,5620,5620,5600,4376
|
|
20240812,120900,14016385020,5610,5610,5620,5600,3707
|
|
20240812,120800,13995603040,5610,5610,5610,5610,2518
|
|
20240812,120700,13981477060,5610,5610,5610,5610,1363
|
|
20240812,120600,13973830630,5610,5620,5620,5610,3185
|
|
20240812,120500,13955962770,5610,5620,5620,5610,1732
|
|
20240812,120400,13946246020,5610,5610,5620,5600,11840
|
|
20240812,120300,13879840920,5610,5620,5620,5610,9027
|
|
20240812,120200,13829190630,5620,5620,5640,5610,10083
|
|
20240812,120100,13772525000,5630,5630,5650,5630,5500
|
|
20240812,120000,13741539270,5650,5620,5650,5620,14426
|
|
20240812,115900,13660424170,5620,5620,5640,5620,2612
|
|
20240812,115800,13645737330,5620,5630,5630,5620,13749
|
|
20240812,115700,13568427310,5630,5640,5640,5630,14788
|
|
20240812,115600,13485163350,5630,5640,5640,5630,1016
|
|
20240812,115500,13479441870,5630,5640,5650,5630,8424
|
|
20240812,115400,13431949790,5640,5650,5650,5640,324
|
|
20240812,115300,13430120280,5640,5650,5650,5640,1472
|
|
20240812,115200,13421805670,5650,5650,5650,5640,2894
|
|
20240812,115100,13405454610,5650,5650,5650,5640,1638
|
|
20240812,115000,13396215060,5640,5650,5650,5640,1570
|
|
20240812,114900,13387346660,5640,5650,5650,5640,5158
|
|
20240812,114800,13358226140,5650,5650,5660,5650,2307
|
|
20240812,114700,13345191390,5660,5670,5670,5660,2749
|
|
20240812,114600,13329620940,5670,5670,5670,5660,1611
|
|
20240812,114500,13320486670,5670,5660,5670,5660,7416
|
|
20240812,114400,13278500220,5660,5650,5660,5650,3431
|
|
20240812,114300,13259112630,5650,5650,5660,5640,1741
|
|
20240812,114200,13249277630,5650,5650,5660,5640,5549
|
|
20240812,114100,13217956400,5650,5650,5660,5650,7317
|
|
20240812,114000,13176605870,5660,5660,5660,5650,655
|
|
20240812,113900,13172902020,5660,5650,5660,5650,1518
|
|
20240812,113800,13164322250,5650,5660,5660,5650,14505
|
|
20240812,113700,13082300810,5660,5670,5670,5660,7680
|
|
20240812,113600,13038781810,5670,5690,5690,5670,2484
|
|
20240812,113500,13024675740,5690,5680,5690,5680,1452
|
|
20240812,113400,13016424510,5680,5700,5700,5680,1656
|
|
20240812,113300,13007009700,5690,5680,5690,5680,2995
|
|
20240812,113200,12989971680,5690,5680,5690,5660,3093
|
|
20240812,113100,12972420120,5680,5660,5680,5660,7526
|
|
20240812,113000,12929790920,5660,5660,5670,5660,2824
|
|
20240812,112900,12913806060,5660,5660,5680,5660,7541
|
|
20240812,112800,12871061690,5670,5670,5680,5670,6671
|
|
20240812,112700,12833224760,5680,5680,5690,5680,2217
|
|
20240812,112600,12820630090,5680,5670,5690,5670,1906
|
|
20240812,112500,12809813750,5670,5670,5680,5660,6697
|
|
20240812,112400,12771843720,5670,5670,5680,5670,2280
|
|
20240812,112300,12758914240,5680,5690,5690,5680,3221
|
|
20240812,112200,12740611950,5690,5690,5700,5680,2683
|
|
20240812,112100,12725360660,5690,5670,5690,5660,14131
|
|
20240812,112000,12645056650,5670,5690,5690,5660,20831
|
|
20240812,111900,12526874260,5690,5700,5700,5690,880
|
|
20240812,111800,12521864660,5690,5690,5700,5680,9976
|
|
20240812,111700,12465120640,5690,5710,5710,5690,14028
|
|
20240812,111600,12385210170,5710,5710,5730,5710,3834
|
|
20240812,111500,12363292090,5710,5730,5730,5710,8454
|
|
20240812,111400,12314991210,5730,5730,5750,5720,7479
|
|
20240812,111300,12272065600,5730,5740,5740,5720,4224
|
|
20240812,111200,12247845030,5730,5710,5740,5710,7022
|
|
20240812,111100,12207636270,5720,5730,5730,5710,9370
|
|
20240812,111000,12154039130,5730,5710,5730,5710,2103
|
|
20240812,110900,12142002690,5710,5740,5750,5700,17400
|
|
20240812,110800,12042567100,5750,5730,5760,5720,5807
|
|
20240812,110700,12009253970,5730,5750,5760,5720,20717
|
|
20240812,110600,11890338900,5750,5750,5770,5750,5151
|
|
20240812,110500,11860694970,5760,5770,5770,5760,4265
|
|
20240812,110400,11836115130,5760,5760,5770,5760,2330
|
|
20240812,110300,11822676850,5760,5760,5780,5750,12226
|
|
20240812,110200,11752133160,5750,5750,5770,5740,6173
|
|
20240812,110100,11716631350,5750,5750,5770,5740,7091
|
|
20240812,110000,11675835810,5750,5780,5790,5750,14347
|
|
20240812,105900,11593119690,5790,5780,5790,5780,12754
|
|
20240812,105800,11519312040,5790,5780,5790,5780,15740
|
|
20240812,105700,11428299780,5790,5750,5790,5730,29832
|
|
20240812,105600,11256236530,5750,5760,5770,5750,8570
|
|
20240812,105500,11206891880,5760,5760,5770,5760,8938
|
|
20240812,105400,11155387820,5770,5770,5770,5750,10720
|
|
20240812,105300,11093647620,5770,5780,5780,5760,12400
|
|
20240812,105200,11022100080,5780,5750,5790,5750,25948
|
|
20240812,105100,10872156290,5750,5730,5770,5730,16190
|
|
20240812,105000,10778959340,5750,5750,5760,5720,47217
|
|
20240812,104900,10507843470,5750,5780,5780,5750,26733
|
|
20240812,104800,10353861690,5780,5760,5790,5760,84536
|
|
20240812,104700,9865520440,5760,5720,5770,5710,73794
|
|
20240812,104600,9441301190,5720,5730,5730,5710,25698
|
|
20240812,104500,9294322910,5730,5740,5740,5720,12950
|
|
20240812,104400,9220117600,5740,5730,5740,5730,8492
|
|
20240812,104300,9171431450,5740,5740,5740,5710,28112
|
|
20240812,104200,9010413040,5730,5730,5750,5730,16215
|
|
20240812,104100,8917339470,5730,5740,5750,5720,29773
|
|
20240812,104000,8746594910,5740,5720,5750,5710,18398
|
|
20240812,103900,8641093220,5720,5720,5730,5700,21929
|
|
20240812,103800,8515821490,5730,5730,5730,5710,20245
|
|
20240812,103700,8399981360,5730,5700,5730,5700,30415
|
|
20240812,103600,8225966400,5710,5700,5720,5690,32362
|
|
20240812,103500,8041348980,5690,5690,5710,5680,16913
|
|
20240812,103400,7944995590,5690,5690,5690,5670,19979
|
|
20240812,103300,7831421320,5700,5690,5700,5680,12083
|
|
20240812,103200,7762644130,5690,5690,5700,5670,15757
|
|
20240812,103100,7672999360,5700,5680,5700,5680,23930
|
|
20240812,103000,7536843520,5680,5680,5690,5670,17850
|
|
20240812,102900,7435459260,5690,5670,5690,5670,20892
|
|
20240812,102800,7316840440,5680,5670,5680,5640,12218
|
|
20240812,102700,7247574700,5660,5660,5660,5650,5896
|
|
20240812,102600,7214231340,5650,5660,5670,5650,4476
|
|
20240812,102500,7188922980,5650,5660,5670,5640,2819
|
|
20240812,102400,7172970340,5660,5640,5660,5640,2866
|
|
20240812,102300,7156755120,5640,5650,5650,5630,5215
|
|
20240812,102200,7127326500,5650,5670,5670,5650,8673
|
|
20240812,102100,7078240010,5670,5650,5670,5650,3718
|
|
20240812,102000,7057184120,5650,5660,5670,5650,10229
|
|
20240812,101900,6999277070,5660,5650,5660,5650,4246
|
|
20240812,101800,6975253060,5650,5660,5670,5640,9002
|
|
20240812,101700,6924343300,5660,5670,5680,5650,38663
|
|
20240812,101600,6705211870,5670,5670,5680,5650,32810
|
|
20240812,101500,6519161980,5670,5630,5680,5620,72848
|
|
20240812,101400,6107285190,5630,5620,5630,5610,1239
|
|
20240812,101300,6100325260,5620,5620,5640,5600,9032
|
|
20240812,101200,6049550200,5610,5610,5620,5610,2433
|
|
20240812,101100,6035899990,5610,5620,5620,5600,2379
|
|
20240812,101000,6022551480,5620,5600,5620,5600,2529
|
|
20240812,100900,6008375650,5600,5610,5620,5600,3353
|
|
20240812,100800,5989585670,5620,5620,5620,5600,1648
|
|
20240812,100700,5980344330,5620,5580,5620,5570,10605
|
|
20240812,100600,5921094000,5580,5580,5590,5570,2139
|
|
20240812,100500,5909158330,5580,5580,5590,5570,4926
|
|
20240812,100400,5881677680,5590,5600,5600,5580,1708
|
|
20240812,100300,5872138130,5590,5600,5600,5580,2284
|
|
20240812,100200,5859385070,5580,5600,5600,5580,10066
|
|
20240812,100100,5803167590,5590,5610,5620,5590,14295
|
|
20240812,100000,5723037750,5620,5610,5640,5600,8600
|
|
20240812,095900,5674738150,5610,5630,5640,5610,18095
|
|
20240812,095800,5573102070,5630,5630,5640,5620,5039
|
|
20240812,095700,5544737250,5630,5640,5650,5630,15674
|
|
20240812,095600,5456423600,5650,5640,5660,5630,17423
|
|
20240812,095500,5358065560,5650,5620,5660,5620,32387
|
|
20240812,095400,5175309880,5620,5620,5620,5610,7679
|
|
20240812,095300,5132164910,5620,5630,5630,5620,7542
|
|
20240812,095200,5089752130,5620,5620,5630,5620,7050
|
|
20240812,095100,5050071900,5620,5620,5640,5620,15157
|
|
20240812,095000,4964790940,5620,5630,5630,5610,8894
|
|
20240812,094900,4914767740,5630,5600,5630,5590,18142
|
|
20240812,094800,4812891080,5600,5600,5600,5590,3686
|
|
20240812,094700,4792255760,5590,5600,5610,5590,5798
|
|
20240812,094600,4759789770,5610,5590,5610,5580,10196
|
|
20240812,094500,4702716430,5600,5580,5610,5580,4974
|
|
20240812,094400,4674877110,5600,5610,5610,5580,21899
|
|
20240812,094300,4552407140,5610,5600,5610,5600,4566
|
|
20240812,094200,4526834530,5600,5610,5620,5600,12857
|
|
20240812,094100,4454672830,5620,5620,5630,5610,21586
|
|
20240812,094000,4333331300,5630,5600,5630,5600,36170
|
|
20240812,093900,4130559010,5600,5570,5600,5570,6969
|
|
20240812,093800,4091667160,5580,5580,5590,5560,18819
|
|
20240812,093700,3986813530,5590,5600,5610,5580,7729
|
|
20240812,093600,3943545310,5580,5590,5630,5580,35686
|
|
20240812,093500,3743313820,5590,5600,5610,5580,22256
|
|
20240812,093400,3618877400,5600,5580,5610,5570,29149
|
|
20240812,093300,3455691860,5580,5550,5580,5550,6214
|
|
20240812,093200,3421127970,5550,5570,5570,5540,9775
|
|
20240812,093100,3366826360,5570,5540,5580,5530,5935
|
|
20240812,093000,3333848100,5540,5550,5560,5530,10351
|
|
20240812,092900,3276513140,5540,5560,5560,5520,20445
|
|
20240812,092800,3163326710,5550,5580,5580,5550,3171
|
|
20240812,092700,3145702480,5580,5560,5580,5560,13632
|
|
20240812,092600,3069851550,5580,5610,5610,5570,14170
|
|
20240812,092500,2990759860,5600,5590,5600,5580,9602
|
|
20240812,092400,2937096660,5590,5610,5620,5590,11289
|
|
20240812,092300,2873915030,5620,5610,5620,5600,8817
|
|
20240812,092200,2824456630,5610,5590,5620,5580,29351
|
|
20240812,092100,2659957960,5590,5560,5590,5560,7214
|
|
20240812,092000,2619733370,5570,5560,5570,5560,4748
|
|
20240812,091900,2593300100,5570,5560,5570,5550,7125
|
|
20240812,091800,2553689820,5570,5590,5590,5560,5191
|
|
20240812,091700,2524785000,5570,5570,5600,5570,9108
|
|
20240812,091600,2473950850,5570,5570,5580,5570,3744
|
|
20240812,091500,2453086060,5580,5570,5580,5570,10211
|
|
20240812,091400,2396196010,5580,5580,5580,5570,20795
|
|
20240812,091300,2280277100,5580,5610,5610,5580,12977
|
|
20240812,091200,2207708020,5610,5610,5620,5590,15229
|
|
20240812,091100,2122321280,5620,5590,5620,5590,21218
|
|
20240812,091000,2003295820,5590,5580,5600,5580,7489
|
|
20240812,090900,1961461480,5580,5590,5610,5580,12674
|
|
20240812,090800,1890606730,5600,5600,5610,5580,6175
|
|
20240812,090700,1856033880,5580,5600,5600,5570,9031
|
|
20240812,090600,1805550280,5600,5560,5600,5540,25805
|
|
20240812,090500,1662029690,5560,5560,5590,5560,19481
|
|
20240812,090400,1553583650,5560,5590,5590,5560,27584
|
|
20240812,090300,1399935990,5590,5610,5690,5590,92535
|
|
20240812,090200,877376250,5600,5590,5620,5570,42519
|
|
20240812,090100,639239170,5590,5610,5620,5550,37879
|
|
20240812,090000,427911200,5600,5620,5620,5560,75228
|