668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200500,18258332590,6470,6470,6470,6470,32415
|
|
20240809,200400,18258332590,6470,6470,6470,6470,0
|
|
20240809,200300,18258332590,6470,6470,6470,6470,0
|
|
20240809,200200,18258332590,6470,6470,6470,6470,0
|
|
20240809,200100,18258332590,6470,6470,6470,6470,0
|
|
20240809,200000,18258332590,6470,6470,6470,6470,0
|
|
20240809,195900,18258332590,6470,6470,6470,6470,0
|
|
20240809,195800,18258332590,6470,6470,6470,6470,0
|
|
20240809,195700,18258332590,6470,6470,6470,6470,0
|
|
20240809,195600,18258332590,6470,6470,6470,6470,0
|
|
20240809,195500,18258332590,6470,6470,6470,6470,0
|
|
20240809,195400,18258332590,6470,6470,6470,6470,0
|
|
20240809,195300,18258332590,6470,6470,6470,6470,0
|
|
20240809,195200,18258332590,6470,6470,6470,6470,0
|
|
20240809,195100,18258332590,6470,6470,6470,6470,0
|
|
20240809,195000,18258332590,6470,6470,6470,6470,0
|
|
20240809,194900,18258332590,6470,6470,6470,6470,0
|
|
20240809,194800,18258332590,6470,6470,6470,6470,0
|
|
20240809,194700,18258332590,6470,6470,6470,6470,0
|
|
20240809,194600,18258332590,6470,6470,6470,6470,0
|
|
20240809,194500,18258332590,6470,6470,6470,6470,0
|
|
20240809,194400,18258332590,6470,6470,6470,6470,0
|
|
20240809,194300,18258332590,6470,6470,6470,6470,0
|
|
20240809,194200,18258332590,6470,6470,6470,6470,0
|
|
20240809,194100,18258332590,6470,6470,6470,6470,0
|
|
20240809,194000,18258332590,6470,6470,6470,6470,0
|
|
20240809,193900,18258332590,6470,6470,6470,6470,0
|
|
20240809,193800,18258332590,6470,6470,6470,6470,0
|
|
20240809,193700,18258332590,6470,6470,6470,6470,0
|
|
20240809,193600,18258332590,6470,6470,6470,6470,0
|
|
20240809,193500,18258332590,6470,6470,6470,6470,32415
|
|
20240809,193400,18258332590,6470,6470,6470,6470,0
|
|
20240809,193300,18258332590,6470,6470,6470,6470,0
|
|
20240809,193200,18258332590,6470,6470,6470,6470,0
|
|
20240809,193100,18258332590,6470,6470,6470,6470,0
|
|
20240809,193000,18258332590,6470,6470,6470,6470,0
|
|
20240809,192900,18258332590,6470,6470,6470,6470,0
|
|
20240809,192800,18258332590,6470,6470,6470,6470,0
|
|
20240809,192700,18258332590,6470,6470,6470,6470,0
|
|
20240809,192600,18258332590,6470,6470,6470,6470,0
|
|
20240809,192500,18258332590,6470,6470,6470,6470,0
|
|
20240809,192400,18258332590,6470,6470,6470,6470,0
|
|
20240809,192300,18258332590,6470,6470,6470,6470,0
|
|
20240809,192200,18258332590,6470,6470,6470,6470,0
|
|
20240809,192100,18258332590,6470,6470,6470,6470,0
|
|
20240809,192000,18258332590,6470,6470,6470,6470,0
|
|
20240809,191900,18258332590,6470,6470,6470,6470,0
|
|
20240809,191800,18258332590,6470,6470,6470,6470,0
|
|
20240809,191700,18258332590,6470,6470,6470,6470,0
|
|
20240809,191600,18258332590,6470,6470,6470,6470,0
|
|
20240809,191500,18258332590,6470,6470,6470,6470,0
|
|
20240809,191400,18258332590,6470,6470,6470,6470,0
|
|
20240809,191300,18258332590,6470,6470,6470,6470,0
|
|
20240809,191200,18258332590,6470,6470,6470,6470,0
|
|
20240809,191100,18258332590,6470,6470,6470,6470,0
|
|
20240809,191000,18258332590,6470,6470,6470,6470,0
|
|
20240809,190900,18258332590,6470,6470,6470,6470,0
|
|
20240809,190800,18258332590,6470,6470,6470,6470,0
|
|
20240809,190700,18258332590,6470,6470,6470,6470,0
|
|
20240809,190600,18258332590,6470,6470,6470,6470,0
|
|
20240809,190500,18258332590,6470,6470,6470,6470,32415
|
|
20240809,190400,18258332590,6470,6470,6470,6470,0
|
|
20240809,190300,18258332590,6470,6470,6470,6470,0
|
|
20240809,190200,18258332590,6470,6470,6470,6470,0
|
|
20240809,190100,18258332590,6470,6470,6470,6470,0
|
|
20240809,190000,18258332590,6470,6470,6470,6470,0
|
|
20240809,185900,18258332590,6470,6470,6470,6470,0
|
|
20240809,185800,18258332590,6470,6470,6470,6470,0
|
|
20240809,185700,18258332590,6470,6470,6470,6470,0
|
|
20240809,185600,18258332590,6470,6470,6470,6470,0
|
|
20240809,185500,18258332590,6470,6470,6470,6470,0
|
|
20240809,185400,18258332590,6470,6470,6470,6470,0
|
|
20240809,185300,18258332590,6470,6470,6470,6470,0
|
|
20240809,185200,18258332590,6470,6470,6470,6470,0
|
|
20240809,185100,18258332590,6470,6470,6470,6470,0
|
|
20240809,185000,18258332590,6470,6470,6470,6470,0
|
|
20240809,184900,18258332590,6470,6470,6470,6470,0
|
|
20240809,184800,18258332590,6470,6470,6470,6470,0
|
|
20240809,184700,18258332590,6470,6470,6470,6470,0
|
|
20240809,184600,18258332590,6470,6470,6470,6470,0
|
|
20240809,184500,18258332590,6470,6470,6470,6470,0
|
|
20240809,184400,18258332590,6470,6470,6470,6470,0
|
|
20240809,184300,18258332590,6470,6470,6470,6470,0
|
|
20240809,184200,18258332590,6470,6470,6470,6470,0
|
|
20240809,184100,18258332590,6470,6470,6470,6470,0
|
|
20240809,184000,18258332590,6470,6470,6470,6470,0
|
|
20240809,183900,18258332590,6470,6470,6470,6470,0
|
|
20240809,183800,18258332590,6470,6470,6470,6470,0
|
|
20240809,183700,18258332590,6470,6470,6470,6470,0
|
|
20240809,183600,18258332590,6470,6470,6470,6470,0
|
|
20240809,183500,18258332590,6470,6470,6470,6470,32415
|
|
20240809,183400,18258332590,6470,6470,6470,6470,0
|
|
20240809,183300,18258332590,6470,6470,6470,6470,0
|
|
20240809,183200,18258332590,6470,6470,6470,6470,0
|
|
20240809,183100,18258332590,6470,6470,6470,6470,0
|
|
20240809,183000,18258332590,6470,6470,6470,6470,0
|
|
20240809,182900,18258332590,6470,6470,6470,6470,0
|
|
20240809,182800,18258332590,6470,6470,6470,6470,0
|
|
20240809,182700,18258332590,6470,6470,6470,6470,0
|
|
20240809,182600,18258332590,6470,6470,6470,6470,0
|
|
20240809,182500,18258332590,6470,6470,6470,6470,0
|
|
20240809,182400,18258332590,6470,6470,6470,6470,0
|
|
20240809,182300,18258332590,6470,6470,6470,6470,0
|
|
20240809,182200,18258332590,6470,6470,6470,6470,0
|
|
20240809,182100,18258332590,6470,6470,6470,6470,0
|
|
20240809,182000,18258332590,6470,6470,6470,6470,0
|
|
20240809,181900,18258332590,6470,6470,6470,6470,0
|
|
20240809,181800,18258332590,6470,6470,6470,6470,0
|
|
20240809,181700,18258332590,6470,6470,6470,6470,0
|
|
20240809,181600,18258332590,6470,6470,6470,6470,0
|
|
20240809,181500,18258332590,6470,6470,6470,6470,0
|
|
20240809,181400,18258332590,6470,6470,6470,6470,0
|
|
20240809,181300,18258332590,6470,6470,6470,6470,0
|
|
20240809,181200,18258332590,6470,6470,6470,6470,0
|
|
20240809,181100,18258332590,6470,6470,6470,6470,0
|
|
20240809,181000,18258332590,6470,6470,6470,6470,0
|
|
20240809,180900,18258332590,6470,6470,6470,6470,0
|
|
20240809,180800,18258332590,6470,6470,6470,6470,0
|
|
20240809,180700,18258332590,6470,6470,6470,6470,0
|
|
20240809,180600,18258332590,6470,6470,6470,6470,0
|
|
20240809,180500,18258332590,6470,6470,6470,6470,32415
|
|
20240809,180400,18258332590,6470,6470,6470,6470,0
|
|
20240809,180300,18258332590,6470,6470,6470,6470,0
|
|
20240809,180200,18258332590,6470,6470,6470,6470,0
|
|
20240809,180100,18258332590,6470,6470,6470,6470,0
|
|
20240809,180000,18258332590,6470,6470,6470,6470,0
|
|
20240809,175900,18258332590,6470,6470,6470,6470,0
|
|
20240809,175800,18258332590,6470,6470,6470,6470,0
|
|
20240809,175700,18258332590,6470,6470,6470,6470,0
|
|
20240809,175600,18258332590,6470,6470,6470,6470,0
|
|
20240809,175500,18258332590,6470,6470,6470,6470,0
|
|
20240809,175400,18258332590,6470,6470,6470,6470,0
|
|
20240809,175300,18258332590,6470,6470,6470,6470,0
|
|
20240809,175200,18258332590,6470,6470,6470,6470,0
|
|
20240809,175100,18258332590,6470,6470,6470,6470,0
|
|
20240809,175000,18258332590,6470,6470,6470,6470,0
|
|
20240809,174900,18258332590,6470,6470,6470,6470,0
|
|
20240809,174800,18258332590,6470,6470,6470,6470,0
|
|
20240809,174700,18258332590,6470,6470,6470,6470,0
|
|
20240809,174600,18258332590,6470,6470,6470,6470,0
|
|
20240809,174500,18258332590,6470,6470,6470,6470,0
|
|
20240809,174400,18258332590,6470,6470,6470,6470,0
|
|
20240809,174300,18258332590,6470,6470,6470,6470,0
|
|
20240809,174200,18258332590,6470,6470,6470,6470,0
|
|
20240809,174100,18258332590,6470,6470,6470,6470,0
|
|
20240809,174000,18258332590,6470,6470,6470,6470,0
|
|
20240809,173900,18258332590,6470,6470,6470,6470,0
|
|
20240809,173800,18258332590,6470,6470,6470,6470,0
|
|
20240809,173700,18258332590,6470,6470,6470,6470,0
|
|
20240809,173600,18258332590,6470,6470,6470,6470,0
|
|
20240809,173500,18258332590,6470,6470,6470,6470,32415
|
|
20240809,173400,18258332590,6470,6470,6470,6470,0
|
|
20240809,173300,18258332590,6470,6470,6470,6470,0
|
|
20240809,173200,18258332590,6470,6470,6470,6470,0
|
|
20240809,173100,18258332590,6470,6470,6470,6470,0
|
|
20240809,173000,18258332590,6470,6470,6470,6470,0
|
|
20240809,172900,18258332590,6470,6470,6470,6470,0
|
|
20240809,172800,18258332590,6470,6470,6470,6470,0
|
|
20240809,172700,18258332590,6470,6470,6470,6470,0
|
|
20240809,172600,18258332590,6470,6470,6470,6470,0
|
|
20240809,172500,18258332590,6470,6470,6470,6470,0
|
|
20240809,172400,18258332590,6470,6470,6470,6470,0
|
|
20240809,172300,18258332590,6470,6470,6470,6470,0
|
|
20240809,172200,18258332590,6470,6470,6470,6470,0
|
|
20240809,172100,18258332590,6470,6470,6470,6470,0
|
|
20240809,172000,18258332590,6470,6470,6470,6470,0
|
|
20240809,171900,18258332590,6470,6470,6470,6470,0
|
|
20240809,171800,18258332590,6470,6470,6470,6470,0
|
|
20240809,171700,18258332590,6470,6470,6470,6470,0
|
|
20240809,171600,18258332590,6470,6470,6470,6470,0
|
|
20240809,171500,18258332590,6470,6470,6470,6470,0
|
|
20240809,171400,18258332590,6470,6470,6470,6470,0
|
|
20240809,171300,18258332590,6470,6470,6470,6470,0
|
|
20240809,171200,18258332590,6470,6470,6470,6470,0
|
|
20240809,171100,18258332590,6470,6470,6470,6470,0
|
|
20240809,171000,18258332590,6470,6470,6470,6470,0
|
|
20240809,170900,18258332590,6470,6470,6470,6470,0
|
|
20240809,170800,18258332590,6470,6470,6470,6470,0
|
|
20240809,170700,18258332590,6470,6470,6470,6470,0
|
|
20240809,170600,18258332590,6470,6470,6470,6470,0
|
|
20240809,170500,18258332590,6470,6470,6470,6470,32415
|
|
20240809,170400,18258332590,6470,6470,6470,6470,0
|
|
20240809,170300,18258332590,6470,6470,6470,6470,0
|
|
20240809,170200,18258332590,6470,6470,6470,6470,0
|
|
20240809,170100,18258332590,6470,6470,6470,6470,0
|
|
20240809,170000,18258332590,6470,6470,6470,6470,0
|
|
20240809,165900,18258332590,6470,6470,6470,6470,0
|
|
20240809,165800,18258332590,6470,6470,6470,6470,0
|
|
20240809,165700,18258332590,6470,6470,6470,6470,0
|
|
20240809,165600,18258332590,6470,6470,6470,6470,0
|
|
20240809,165500,18258332590,6470,6470,6470,6470,0
|
|
20240809,165400,18258332590,6470,6470,6470,6470,0
|
|
20240809,165300,18258332590,6470,6470,6470,6470,0
|
|
20240809,165200,18258332590,6470,6470,6470,6470,0
|
|
20240809,165100,18258332590,6470,6470,6470,6470,0
|
|
20240809,165000,18258332590,6470,6470,6470,6470,0
|
|
20240809,164900,18258332590,6470,6470,6470,6470,0
|
|
20240809,164800,18258332590,6470,6470,6470,6470,0
|
|
20240809,164700,18258332590,6470,6470,6470,6470,0
|
|
20240809,164600,18258332590,6470,6470,6470,6470,0
|
|
20240809,164500,18258332590,6470,6470,6470,6470,0
|
|
20240809,164400,18258332590,6470,6470,6470,6470,0
|
|
20240809,164300,18258332590,6470,6470,6470,6470,0
|
|
20240809,164200,18258332590,6470,6470,6470,6470,0
|
|
20240809,164100,18258332590,6470,6470,6470,6470,0
|
|
20240809,164000,18258332590,6470,6470,6470,6470,0
|
|
20240809,163900,18258332590,6470,6470,6470,6470,0
|
|
20240809,163800,18258332590,6470,6470,6470,6470,0
|
|
20240809,163700,18258332590,6470,6470,6470,6470,0
|
|
20240809,163600,18258332590,6470,6470,6470,6470,0
|
|
20240809,163500,18258332590,6470,6470,6470,6470,32415
|
|
20240809,163400,18258332590,6470,6470,6470,6470,0
|
|
20240809,163300,18258332590,6470,6470,6470,6470,0
|
|
20240809,163200,18258332590,6470,6470,6470,6470,0
|
|
20240809,163100,18258332590,6470,6470,6470,6470,0
|
|
20240809,163000,18258332590,6470,6470,6470,6470,0
|
|
20240809,162900,18258332590,6470,6470,6470,6470,0
|
|
20240809,162800,18258332590,6470,6470,6470,6470,0
|
|
20240809,162700,18258332590,6470,6470,6470,6470,0
|
|
20240809,162600,18258332590,6470,6470,6470,6470,0
|
|
20240809,162500,18258332590,6470,6470,6470,6470,0
|
|
20240809,162400,18258332590,6470,6470,6470,6470,0
|
|
20240809,162300,18258332590,6470,6470,6470,6470,0
|
|
20240809,162200,18258332590,6470,6470,6470,6470,0
|
|
20240809,162100,18258332590,6470,6470,6470,6470,0
|
|
20240809,162000,18258332590,6470,6470,6470,6470,0
|
|
20240809,161900,18258332590,6470,6470,6470,6470,0
|
|
20240809,161800,18258332590,6470,6470,6470,6470,0
|
|
20240809,161700,18258332590,6470,6470,6470,6470,0
|
|
20240809,161600,18258332590,6470,6470,6470,6470,0
|
|
20240809,161500,18258332590,6470,6470,6470,6470,0
|
|
20240809,161400,18258332590,6470,6470,6470,6470,0
|
|
20240809,161300,18258332590,6470,6470,6470,6470,0
|
|
20240809,161200,18258332590,6470,6470,6470,6470,0
|
|
20240809,161100,18258332590,6470,6470,6470,6470,0
|
|
20240809,161000,18258332590,6470,6470,6470,6470,0
|
|
20240809,160900,18258332590,6470,6470,6470,6470,0
|
|
20240809,160800,18258332590,6470,6470,6470,6470,0
|
|
20240809,160700,18258332590,6470,6470,6470,6470,0
|
|
20240809,160600,18258332590,6470,6470,6470,6470,0
|
|
20240809,160500,18258332590,6470,6470,6470,6470,32415
|
|
20240809,160400,18258332590,6470,6470,6470,6470,0
|
|
20240809,160300,18258332590,6470,6470,6470,6470,0
|
|
20240809,160200,18258332590,6470,6470,6470,6470,0
|
|
20240809,160100,18258332590,6470,6470,6470,6470,0
|
|
20240809,160000,18258332590,6470,6470,6470,6470,0
|
|
20240809,155900,18258332590,6470,6470,6470,6470,0
|
|
20240809,155800,18258332590,6470,6470,6470,6470,0
|
|
20240809,155700,18258332590,6470,6470,6470,6470,0
|
|
20240809,155600,18258332590,6470,6470,6470,6470,0
|
|
20240809,155500,18258332590,6470,6470,6470,6470,0
|
|
20240809,155400,18258332590,6470,6470,6470,6470,0
|
|
20240809,155300,18258332590,6470,6470,6470,6470,0
|
|
20240809,155200,18258332590,6470,6470,6470,6470,0
|
|
20240809,155100,18258332590,6470,6470,6470,6470,0
|
|
20240809,155000,18258332590,6470,6470,6470,6470,0
|
|
20240809,154900,18258332590,6470,6470,6470,6470,0
|
|
20240809,154800,18258332590,6470,6470,6470,6470,0
|
|
20240809,154700,18258332590,6470,6470,6470,6470,0
|
|
20240809,154600,18258332590,6470,6470,6470,6470,0
|
|
20240809,154500,18258332590,6470,6470,6470,6470,0
|
|
20240809,154400,18258332590,6470,6470,6470,6470,0
|
|
20240809,154300,18258332590,6470,6470,6470,6470,0
|
|
20240809,154200,18258332590,6470,6470,6470,6470,0
|
|
20240809,154100,18258332590,6470,6470,6470,6470,0
|
|
20240809,154000,18258332590,6470,6470,6470,6470,0
|
|
20240809,153900,18258332590,6470,6470,6470,6470,0
|
|
20240809,153800,18258332590,6470,6470,6470,6470,0
|
|
20240809,153700,18258332590,6470,6470,6470,6470,0
|
|
20240809,153600,18258332590,6470,6470,6470,6470,0
|
|
20240809,153500,18258332590,6470,6470,6470,6470,32415
|
|
20240809,153400,18258332590,6470,6470,6470,6470,0
|
|
20240809,153300,18258332590,6470,6470,6470,6470,0
|
|
20240809,153200,18258332590,6470,6470,6470,6470,0
|
|
20240809,153100,18258332590,6470,6470,6470,6470,0
|
|
20240809,153000,18258332590,6470,6470,6470,6470,32415
|
|
20240809,152900,18048607540,6470,6470,6470,6470,0
|
|
20240809,152800,18048607540,6470,6470,6470,6470,0
|
|
20240809,152700,18048607540,6470,6470,6470,6470,0
|
|
20240809,152600,18048607540,6470,6470,6470,6470,0
|
|
20240809,152500,18048607540,6470,6470,6470,6470,0
|
|
20240809,152400,18048607540,6470,6470,6470,6470,0
|
|
20240809,152300,18048607540,6470,6470,6470,6470,0
|
|
20240809,152200,18048607540,6470,6470,6470,6470,0
|
|
20240809,152100,18048607540,6470,6470,6470,6470,0
|
|
20240809,152000,18048607540,6470,6470,6470,6470,0
|
|
20240809,151900,18048607540,6470,6480,6480,6470,4990
|
|
20240809,151800,18016304080,6480,6490,6500,6480,5675
|
|
20240809,151700,17979514300,6490,6480,6490,6480,5850
|
|
20240809,151600,17941570050,6490,6500,6500,6480,5953
|
|
20240809,151500,17902985050,6510,6510,6510,6480,6450
|
|
20240809,151400,17861101340,6510,6500,6510,6500,1798
|
|
20240809,151300,17849410080,6500,6500,6500,6490,1401
|
|
20240809,151200,17840303780,6500,6490,6500,6480,2674
|
|
20240809,151100,17822942230,6490,6500,6500,6490,1663
|
|
20240809,151000,17812148230,6500,6510,6510,6490,2375
|
|
20240809,150900,17796717760,6500,6500,6500,6500,926
|
|
20240809,150800,17790698760,6500,6500,6510,6500,1556
|
|
20240809,150700,17780582430,6500,6490,6510,6490,1711
|
|
20240809,150600,17769465260,6510,6500,6510,6490,2821
|
|
20240809,150500,17751126360,6490,6500,6500,6490,3688
|
|
20240809,150400,17727180190,6500,6500,6500,6490,557
|
|
20240809,150300,17723560690,6500,6490,6500,6490,3325
|
|
20240809,150200,17701964150,6490,6490,6490,6490,2280
|
|
20240809,150100,17687166950,6480,6500,6500,6480,349
|
|
20240809,150000,17684901680,6480,6490,6500,6480,921
|
|
20240809,145900,17678924830,6490,6480,6500,6480,383
|
|
20240809,145800,17676438340,6490,6490,6500,6490,1191
|
|
20240809,145700,17668708740,6490,6480,6490,6480,1132
|
|
20240809,145600,17661373070,6490,6490,6490,6490,160
|
|
20240809,145500,17660334670,6500,6490,6500,6470,3886
|
|
20240809,145400,17635144800,6490,6490,6490,6490,83
|
|
20240809,145300,17634606130,6480,6500,6500,6480,1100
|
|
20240809,145200,17627474790,6500,6500,6500,6470,5239
|
|
20240809,145100,17593486020,6500,6500,6500,6500,455
|
|
20240809,145000,17590528520,6490,6510,6510,6490,3826
|
|
20240809,144900,17565629090,6500,6500,6500,6490,1135
|
|
20240809,144800,17558251600,6500,6480,6500,6480,1075
|
|
20240809,144700,17551274300,6470,6480,6490,6470,1116
|
|
20240809,144600,17544049280,6490,6490,6490,6480,1616
|
|
20240809,144500,17533570500,6490,6500,6500,6480,2118
|
|
20240809,144400,17519826130,6500,6500,6500,6490,382
|
|
20240809,144300,17517345430,6500,6500,6500,6500,687
|
|
20240809,144200,17512879930,6500,6500,6510,6470,6647
|
|
20240809,144100,17469771970,6510,6510,6510,6510,102
|
|
20240809,144000,17469107950,6510,6500,6510,6490,3283
|
|
20240809,143900,17447786030,6510,6510,6510,6510,316
|
|
20240809,143800,17445728870,6510,6510,6510,6510,118
|
|
20240809,143700,17444960690,6510,6510,6520,6510,928
|
|
20240809,143600,17438916920,6510,6520,6520,6510,108
|
|
20240809,143500,17438213740,6520,6520,6520,6510,40
|
|
20240809,143400,17437952990,6520,6520,6520,6520,10
|
|
20240809,143300,17437887790,6520,6520,6520,6520,952
|
|
20240809,143200,17431680750,6520,6530,6530,6520,170
|
|
20240809,143100,17430571650,6530,6520,6530,6520,1814
|
|
20240809,143000,17418739490,6520,6500,6520,6500,1782
|
|
20240809,142900,17407138210,6510,6470,6510,6470,515
|
|
20240809,142800,17403803460,6470,6500,6500,6450,4368
|
|
20240809,142700,17375554240,6490,6510,6510,6470,261
|
|
20240809,142600,17373860220,6470,6500,6510,6470,3616
|
|
20240809,142500,17350388130,6510,6510,6520,6500,493
|
|
20240809,142400,17347180260,6520,6520,6520,6520,1
|
|
20240809,142300,17347173740,6520,6500,6520,6500,367
|
|
20240809,142200,17344784870,6500,6520,6520,6500,1212
|
|
20240809,142100,17336894230,6510,6520,6520,6510,182
|
|
20240809,142000,17335708410,6520,6510,6530,6510,220
|
|
20240809,141900,17334274500,6520,6520,6520,6510,643
|
|
20240809,141800,17330082240,6520,6520,6520,6520,496
|
|
20240809,141700,17326848320,6520,6530,6530,6520,1743
|
|
20240809,141600,17315483930,6530,6520,6530,6520,1088
|
|
20240809,141500,17308390160,6530,6520,6530,6520,804
|
|
20240809,141400,17303148060,6520,6510,6520,6510,154
|
|
20240809,141300,17302144000,6510,6510,6510,6510,29
|
|
20240809,141200,17301955210,6520,6520,6520,6520,939
|
|
20240809,141100,17295832930,6530,6530,6530,6520,2116
|
|
20240809,141000,17282016500,6530,6530,6550,6530,666
|
|
20240809,140900,17277660600,6540,6520,6540,6510,3925
|
|
20240809,140800,17252052800,6520,6500,6520,6500,4223
|
|
20240809,140700,17224568840,6500,6490,6500,6470,845
|
|
20240809,140600,17219091230,6470,6460,6480,6460,658
|
|
20240809,140500,17214833620,6460,6460,6480,6460,2440
|
|
20240809,140400,17199061160,6470,6440,6470,6440,2112
|
|
20240809,140300,17185438660,6440,6450,6450,6440,2310
|
|
20240809,140200,17170554210,6440,6460,6460,6440,10214
|
|
20240809,140100,17104684630,6450,6490,6490,6450,10408
|
|
20240809,140000,17037327350,6500,6490,6500,6490,4544
|
|
20240809,135900,17007835120,6490,6500,6500,6490,144
|
|
20240809,135800,17006899590,6500,6500,6500,6500,766
|
|
20240809,135700,17001920590,6500,6510,6510,6500,2483
|
|
20240809,135600,16985780990,6520,6510,6520,6500,2591
|
|
20240809,135500,16968927850,6510,6510,6510,6500,554
|
|
20240809,135400,16965321610,6510,6500,6510,6500,6213
|
|
20240809,135300,16924932530,6510,6510,6510,6500,2157
|
|
20240809,135200,16910899570,6500,6510,6510,6500,2893
|
|
20240809,135100,16892093040,6510,6520,6520,6510,134
|
|
20240809,135000,16891220470,6520,6510,6520,6510,304
|
|
20240809,134900,16889238930,6510,6510,6520,6500,250
|
|
20240809,134800,16887612040,6510,6510,6510,6500,5245
|
|
20240809,134700,16853517410,6510,6510,6510,6500,2290
|
|
20240809,134600,16838611210,6510,6510,6520,6510,930
|
|
20240809,134500,16832556410,6510,6510,6510,6510,569
|
|
20240809,134400,16828852220,6520,6500,6520,6500,794
|
|
20240809,134300,16823684360,6520,6510,6520,6500,17720
|
|
20240809,134200,16708335560,6520,6530,6530,6520,2939
|
|
20240809,134100,16689165770,6530,6530,6540,6530,944
|
|
20240809,134000,16682999450,6530,6520,6530,6520,160
|
|
20240809,133900,16681955150,6520,6530,6530,6520,355
|
|
20240809,133800,16679640220,6530,6530,6530,6520,8197
|
|
20240809,133700,16626192470,6530,6530,6530,6520,4462
|
|
20240809,133600,16597073750,6530,6530,6560,6530,1120
|
|
20240809,133500,16589744010,6520,6530,6530,6520,13634
|
|
20240809,133400,16500811120,6530,6540,6540,6530,5388
|
|
20240809,133300,16465626150,6540,6540,6540,6540,1758
|
|
20240809,133200,16454128830,6540,6540,6560,6540,2430
|
|
20240809,133100,16438236610,6550,6550,6570,6540,7535
|
|
20240809,133000,16388932570,6550,6560,6560,6550,5540
|
|
20240809,132900,16352640490,6550,6560,6560,6550,1309
|
|
20240809,132800,16344061140,6570,6560,6570,6550,6441
|
|
20240809,132700,16301854690,6560,6570,6570,6560,1083
|
|
20240809,132600,16294748690,6560,6570,6570,6560,1426
|
|
20240809,132500,16285394110,6560,6560,6580,6560,8518
|
|
20240809,132400,16229490800,6560,6560,6560,6560,397
|
|
20240809,132300,16226886480,6560,6560,6560,6560,527
|
|
20240809,132200,16223429360,6580,6570,6580,6560,2587
|
|
20240809,132100,16206454140,6570,6570,6570,6570,339
|
|
20240809,132000,16204226910,6570,6570,6580,6570,3096
|
|
20240809,131900,16183886160,6580,6580,6580,6570,249
|
|
20240809,131800,16182247760,6580,6580,6580,6580,350
|
|
20240809,131700,16179944760,6590,6580,6590,6580,1341
|
|
20240809,131600,16171120830,6590,6600,6600,6580,2732
|
|
20240809,131500,16153118350,6600,6600,6600,6590,505
|
|
20240809,131400,16149785360,6600,6590,6600,6590,202
|
|
20240809,131300,16148454160,6590,6600,6600,6590,277
|
|
20240809,131200,16146627730,6590,6590,6600,6590,1160
|
|
20240809,131100,16138982830,6600,6590,6600,6590,232
|
|
20240809,131000,16137452380,6600,6600,6600,6600,217
|
|
20240809,130900,16136020180,6590,6600,6600,6590,650
|
|
20240809,130800,16131730210,6600,6600,6600,6600,290
|
|
20240809,130700,16129816210,6610,6600,6610,6600,1296
|
|
20240809,130600,16121261620,6600,6610,6610,6600,2289
|
|
20240809,130500,16106154170,6610,6610,6630,6610,1415
|
|
20240809,130400,16096793810,6610,6610,6630,6610,1627
|
|
20240809,130300,16086024970,6610,6610,6620,6610,2523
|
|
20240809,130200,16069347620,6600,6590,6600,6590,748
|
|
20240809,130100,16064412220,6590,6590,6590,6590,525
|
|
20240809,130000,16060952470,6590,6590,6600,6590,885
|
|
20240809,125900,16055120310,6590,6580,6590,6580,27
|
|
20240809,125800,16054942560,6580,6580,6580,6580,2300
|
|
20240809,125700,16039808560,6580,6590,6600,6580,3535
|
|
20240809,125600,16016522170,6590,6570,6590,6560,4061
|
|
20240809,125500,15989846640,6570,6560,6570,6560,2604
|
|
20240809,125400,15972758080,6560,6570,6570,6560,837
|
|
20240809,125300,15967262070,6570,6560,6570,6560,2160
|
|
20240809,125200,15953076300,6560,6560,6570,6560,780
|
|
20240809,125100,15947959490,6560,6560,6560,6560,1274
|
|
20240809,125000,15939602050,6550,6560,6560,6550,1463
|
|
20240809,124900,15930009880,6560,6560,6570,6550,3638
|
|
20240809,124800,15906147400,6550,6580,6590,6550,14185
|
|
20240809,124700,15813028990,6580,6590,6590,6580,3666
|
|
20240809,124600,15788889710,6590,6580,6590,6580,746
|
|
20240809,124500,15783975970,6580,6590,6590,6580,585
|
|
20240809,124400,15780120920,6590,6600,6600,6590,679
|
|
20240809,124300,15775640630,6600,6600,6600,6600,249
|
|
20240809,124200,15773997230,6590,6610,6610,6590,2144
|
|
20240809,124100,15759851780,6610,6600,6610,6600,2464
|
|
20240809,124000,15743579830,6610,6620,6620,6610,920
|
|
20240809,123900,15737495980,6620,6600,6630,6600,1434
|
|
20240809,123800,15728017150,6590,6620,6620,6590,2219
|
|
20240809,123700,15713354930,6620,6610,6640,6610,1837
|
|
20240809,123600,15701195470,6600,6600,6610,6600,14792
|
|
20240809,123500,15603567610,6580,6660,6660,6580,34815
|
|
20240809,123400,15373442130,6650,6650,6660,6640,10003
|
|
20240809,123300,15306909160,6650,6650,6650,6640,1258
|
|
20240809,123200,15298545230,6650,6640,6650,6640,4255
|
|
20240809,123100,15270251050,6650,6650,6650,6630,3318
|
|
20240809,123000,15248210100,6650,6640,6650,6640,890
|
|
20240809,122900,15242296230,6650,6650,6650,6640,196
|
|
20240809,122800,15240994620,6650,6650,6650,6650,500
|
|
20240809,122700,15237669620,6660,6660,6660,6650,223
|
|
20240809,122600,15236186500,6650,6660,6660,6650,56
|
|
20240809,122500,15235814070,6650,6670,6670,6650,1472
|
|
20240809,122400,15226022890,6680,6670,6680,6650,949
|
|
20240809,122300,15219702940,6670,6680,6680,6670,3997
|
|
20240809,122200,15193042920,6680,6670,6680,6670,392
|
|
20240809,122100,15190427360,6680,6680,6680,6680,157
|
|
20240809,122000,15189378600,6670,6670,6680,6670,1794
|
|
20240809,121900,15177410550,6680,6680,6680,6670,3783
|
|
20240809,121800,15152175900,6670,6670,6680,6670,1185
|
|
20240809,121700,15144263230,6670,6660,6670,6660,2728
|
|
20240809,121600,15126068360,6670,6670,6670,6670,383
|
|
20240809,121500,15123513750,6670,6660,6670,6660,1880
|
|
20240809,121400,15110986780,6660,6650,6660,6650,967
|
|
20240809,121300,15104551080,6650,6630,6660,6630,263
|
|
20240809,121200,15102806600,6620,6650,6650,6620,14822
|
|
20240809,121100,15004606800,6650,6670,6680,6650,13012
|
|
20240809,121000,14918019420,6680,6670,6680,6670,5045
|
|
20240809,120900,14884366660,6670,6680,6680,6670,214
|
|
20240809,120800,14882938260,6680,6680,6690,6680,3114
|
|
20240809,120700,14862136700,6680,6690,6690,6680,2362
|
|
20240809,120600,14846358490,6690,6690,6690,6680,2010
|
|
20240809,120500,14832930930,6680,6710,6710,6680,1995
|
|
20240809,120400,14819568660,6690,6690,6710,6690,28336
|
|
20240809,120300,14629714710,6690,6690,6700,6690,633
|
|
20240809,120200,14625474320,6690,6690,6700,6680,4561
|
|
20240809,120100,14594964600,6680,6700,6700,6680,4780
|
|
20240809,120000,14562982840,6700,6690,6700,6690,10361
|
|
20240809,115900,14493647730,6690,6690,6690,6680,2809
|
|
20240809,115800,14474855570,6690,6680,6690,6680,1580
|
|
20240809,115700,14464289370,6680,6680,6690,6680,996
|
|
20240809,115600,14457636060,6680,6680,6680,6670,610
|
|
20240809,115500,14453562840,6680,6680,6690,6680,2353
|
|
20240809,115400,14437838950,6690,6680,6690,6680,1068
|
|
20240809,115300,14430700200,6680,6680,6680,6670,3499
|
|
20240809,115200,14407330200,6680,6670,6680,6660,656
|
|
20240809,115100,14402954960,6660,6660,6670,6660,3718
|
|
20240809,115000,14378186320,6660,6670,6680,6660,3380
|
|
20240809,114900,14355644880,6670,6670,6680,6670,1768
|
|
20240809,114800,14343849750,6670,6680,6680,6670,1003
|
|
20240809,114700,14337150360,6690,6660,6690,6660,6468
|
|
20240809,114600,14293946450,6670,6660,6670,6660,2591
|
|
20240809,114500,14276675650,6660,6650,6660,6640,9333
|
|
20240809,114400,14214614810,6650,6640,6650,6630,761
|
|
20240809,114300,14209563590,6640,6640,6640,6630,848
|
|
20240809,114200,14203933010,6640,6640,6640,6640,527
|
|
20240809,114100,14200433730,6640,6640,6650,6640,266
|
|
20240809,114000,14198666970,6640,6640,6640,6630,94
|
|
20240809,113900,14198043720,6650,6630,6660,6630,7090
|
|
20240809,113800,14150922330,6630,6630,6640,6630,1473
|
|
20240809,113700,14141153010,6630,6620,6630,6620,13
|
|
20240809,113600,14141066920,6630,6630,6630,6630,240
|
|
20240809,113500,14139475720,6630,6630,6640,6630,755
|
|
20240809,113400,14134470050,6640,6640,6640,6630,1384
|
|
20240809,113300,14125290510,6630,6630,6640,6630,1924
|
|
20240809,113200,14112533890,6630,6630,6630,6630,54
|
|
20240809,113100,14112175870,6630,6640,6640,6630,718
|
|
20240809,113000,14107415430,6640,6640,6640,6640,503
|
|
20240809,112900,14104075510,6640,6640,6650,6640,3523
|
|
20240809,112800,14080672960,6650,6640,6660,6640,6861
|
|
20240809,112700,14035038640,6630,6610,6640,6610,11077
|
|
20240809,112600,13961687120,6610,6610,6610,6610,240
|
|
20240809,112500,13960100720,6610,6610,6620,6610,1056
|
|
20240809,112400,13953119420,6610,6610,6610,6610,1010
|
|
20240809,112300,13946443320,6610,6600,6610,6600,320
|
|
20240809,112200,13944330620,6600,6610,6610,6600,1799
|
|
20240809,112100,13932448310,6610,6600,6610,6600,389
|
|
20240809,112000,13929877810,6600,6610,6610,6600,796
|
|
20240809,111900,13924616260,6610,6610,6610,6610,79
|
|
20240809,111800,13924094070,6610,6610,6610,6610,319
|
|
20240809,111700,13921985480,6600,6600,6610,6600,1815
|
|
20240809,111600,13909993780,6600,6610,6610,6600,766
|
|
20240809,111500,13904931280,6610,6610,6610,6600,688
|
|
20240809,111400,13900390400,6600,6600,6600,6600,401
|
|
20240809,111300,13897743800,6600,6620,6620,6600,1410
|
|
20240809,111200,13888436420,6610,6620,6620,6610,969
|
|
20240809,111100,13882022710,6610,6600,6620,6600,307
|
|
20240809,111000,13879996010,6610,6600,6610,6600,1202
|
|
20240809,110900,13872060790,6620,6600,6620,6600,2358
|
|
20240809,110800,13856475470,6600,6600,6610,6600,581
|
|
20240809,110700,13852640120,6600,6590,6600,6590,219
|
|
20240809,110600,13851194940,6600,6590,6600,6580,1543
|
|
20240809,110500,13841031880,6590,6590,6600,6580,721
|
|
20240809,110400,13836280700,6590,6600,6610,6590,1847
|
|
20240809,110300,13824101730,6600,6590,6600,6590,1001
|
|
20240809,110200,13817503370,6590,6610,6610,6590,1458
|
|
20240809,110100,13807886140,6600,6600,6610,6600,1044
|
|
20240809,110000,13800986980,6600,6600,6600,6590,1093
|
|
20240809,105900,13793775610,6590,6600,6600,6590,1117
|
|
20240809,105800,13786412430,6600,6600,6610,6600,2812
|
|
20240809,105700,13767850800,6600,6600,6610,6590,4549
|
|
20240809,105600,13737816420,6610,6600,6610,6600,1495
|
|
20240809,105500,13727940800,6610,6600,6610,6600,1725
|
|
20240809,105400,13716549830,6610,6600,6610,6600,6213
|
|
20240809,105300,13675541450,6610,6610,6610,6590,1025
|
|
20240809,105200,13668784920,6610,6610,6610,6600,2518
|
|
20240809,105100,13652145780,6610,6610,6610,6600,480
|
|
20240809,105000,13648977400,6610,6610,6620,6580,1819
|
|
20240809,104900,13636953890,6580,6600,6620,6580,5550
|
|
20240809,104800,13600317860,6620,6650,6650,6600,10087
|
|
20240809,104700,13533451690,6650,6670,6670,6630,6705
|
|
20240809,104600,13488851920,6670,6660,6670,6620,7764
|
|
20240809,104500,13437218690,6650,6650,6680,6650,16611
|
|
20240809,104400,13326607010,6660,6570,6660,6570,28666
|
|
20240809,104300,13136439090,6570,6570,6580,6570,551
|
|
20240809,104200,13132818410,6570,6570,6570,6570,162
|
|
20240809,104100,13131754070,6570,6580,6580,6570,202
|
|
20240809,104000,13130425210,6580,6560,6580,6560,1313
|
|
20240809,103900,13121808200,6570,6580,6580,6560,3700
|
|
20240809,103800,13097474030,6590,6590,6590,6590,644
|
|
20240809,103700,13093230070,6580,6580,6580,6570,396
|
|
20240809,103600,13090626390,6570,6590,6590,6570,313
|
|
20240809,103500,13088563960,6590,6580,6590,6560,1060
|
|
20240809,103400,13081601850,6570,6590,6590,6570,316
|
|
20240809,103300,13079523450,6590,6560,6590,6560,870
|
|
20240809,103200,13073812230,6560,6600,6600,6560,1464
|
|
20240809,103100,13064179910,6570,6580,6590,6570,4357
|
|
20240809,103000,13035546950,6580,6580,6590,6580,1888
|
|
20240809,102900,13023118990,6590,6590,6590,6590,2938
|
|
20240809,102800,13003757570,6600,6600,6610,6600,1788
|
|
20240809,102700,12991956760,6610,6610,6610,6590,2867
|
|
20240809,102600,12973027790,6610,6600,6610,6600,703
|
|
20240809,102500,12968381880,6600,6590,6600,6590,1201
|
|
20240809,102400,12960456520,6590,6590,6590,6580,441
|
|
20240809,102300,12957550610,6590,6580,6590,6580,286
|
|
20240809,102200,12955667570,6580,6580,6590,6580,2230
|
|
20240809,102100,12940994150,6600,6580,6610,6580,6804
|
|
20240809,102000,12896155530,6580,6590,6590,6570,2366
|
|
20240809,101900,12880586530,6590,6590,6590,6580,1516
|
|
20240809,101800,12870601020,6590,6600,6600,6580,1816
|
|
20240809,101700,12858632380,6590,6580,6590,6580,755
|
|
20240809,101600,12853660830,6580,6580,6580,6580,654
|
|
20240809,101500,12849357510,6580,6570,6580,6570,593
|
|
20240809,101400,12845459810,6570,6580,6590,6570,791
|
|
20240809,101300,12840255350,6580,6570,6600,6570,2472
|
|
20240809,101200,12823990190,6580,6610,6610,6580,5904
|
|
20240809,101100,12785068260,6610,6610,6610,6600,1132
|
|
20240809,101000,12777590740,6600,6580,6610,6580,5488
|
|
20240809,100900,12741403350,6590,6580,6590,6580,1765
|
|
20240809,100800,12729787680,6580,6590,6590,6580,1024
|
|
20240809,100700,12723045810,6580,6580,6590,6570,3454
|
|
20240809,100600,12700324870,6580,6580,6590,6580,1511
|
|
20240809,100500,12690382390,6580,6590,6590,6580,1740
|
|
20240809,100400,12678929980,6590,6610,6610,6590,10117
|
|
20240809,100300,12612185540,6610,6620,6630,6600,4403
|
|
20240809,100200,12583081180,6630,6640,6650,6620,3101
|
|
20240809,100100,12562526060,6640,6610,6650,6610,11456
|
|
20240809,100000,12486558030,6610,6600,6610,6590,2357
|
|
20240809,095900,12471001510,6600,6610,6610,6590,1183
|
|
20240809,095800,12463194630,6610,6610,6610,6600,1929
|
|
20240809,095700,12450452410,6610,6570,6620,6560,7946
|
|
20240809,095600,12397998850,6570,6530,6580,6530,6839
|
|
20240809,095500,12353165040,6550,6550,6550,6520,11578
|
|
20240809,095400,12277525190,6550,6550,6570,6540,3361
|
|
20240809,095300,12255510910,6550,6550,6580,6550,3572
|
|
20240809,095200,12232062420,6550,6580,6590,6550,10642
|
|
20240809,095100,12162170050,6570,6580,6590,6570,3494
|
|
20240809,095000,12139179120,6580,6540,6580,6540,10229
|
|
20240809,094900,12072121830,6540,6570,6570,6530,17051
|
|
20240809,094800,11960451500,6570,6590,6600,6570,7480
|
|
20240809,094700,11911287200,6590,6620,6630,6590,9591
|
|
20240809,094600,11847913600,6620,6620,6630,6610,11122
|
|
20240809,094500,11774220330,6610,6620,6630,6610,7949
|
|
20240809,094400,11721594990,6620,6560,6620,6540,11002
|
|
20240809,094300,11649390350,6550,6600,6610,6530,60266
|
|
20240809,094200,11253323090,6610,6620,6630,6610,18811
|
|
20240809,094100,11128859790,6620,6640,6660,6620,16740
|
|
20240809,094000,11017864270,6650,6650,6650,6630,8445
|
|
20240809,093900,10961776660,6680,6680,6690,6660,4579
|
|
20240809,093800,10931255950,6680,6670,6680,6670,3644
|
|
20240809,093700,10906936090,6670,6690,6690,6670,7343
|
|
20240809,093600,10857910830,6690,6660,6710,6660,24924
|
|
20240809,093500,10691581300,6660,6640,6670,6640,6168
|
|
20240809,093400,10650538210,6640,6650,6660,6630,15796
|
|
20240809,093300,10545602590,6650,6700,6700,6640,19650
|
|
20240809,093200,10414727610,6690,6700,6710,6690,8441
|
|
20240809,093100,10358176680,6700,6730,6740,6700,5463
|
|
20240809,093000,10321464320,6720,6680,6720,6670,8372
|
|
20240809,092900,10265408340,6680,6670,6680,6670,4829
|
|
20240809,092800,10233157180,6660,6650,6690,6650,19181
|
|
20240809,092700,10105463300,6650,6660,6660,6640,14060
|
|
20240809,092600,10011975180,6650,6730,6730,6650,29904
|
|
20240809,092500,9811612080,6730,6750,6770,6730,14081
|
|
20240809,092400,9716572370,6750,6740,6760,6740,16486
|
|
20240809,092300,9605322490,6750,6760,6760,6740,22766
|
|
20240809,092200,9451646960,6750,6730,6770,6730,37856
|
|
20240809,092100,9195996960,6740,6750,6760,6730,32450
|
|
20240809,092000,8977243530,6750,6670,6760,6670,76455
|
|
20240809,091900,8462418740,6680,6720,6720,6670,16922
|
|
20240809,091800,8349216060,6710,6650,6730,6650,36900
|
|
20240809,091700,8102436200,6650,6660,6670,6640,12530
|
|
20240809,091600,8019102090,6650,6640,6670,6630,13817
|
|
20240809,091500,7927299930,6640,6650,6690,6630,29478
|
|
20240809,091400,7731267710,6660,6690,6700,6640,32890
|
|
20240809,091300,7512101260,6680,6670,6720,6660,32262
|
|
20240809,091200,7296248770,6670,6750,6760,6650,65752
|
|
20240809,091100,6856295150,6740,6760,6800,6730,43425
|
|
20240809,091000,6562054740,6770,6760,6770,6700,47850
|
|
20240809,090900,6240417870,6780,6850,6860,6760,64135
|
|
20240809,090800,5803502110,6840,6810,6860,6810,37257
|
|
20240809,090700,5549033920,6810,6860,6930,6810,63264
|
|
20240809,090600,5115231480,6860,6840,6950,6830,196184
|
|
20240809,090500,3763327560,6840,6790,6850,6770,108455
|
|
20240809,090400,3025451890,6780,6600,6800,6590,207681
|
|
20240809,090300,1631477320,6600,6500,6600,6500,28698
|
|
20240809,090200,1442774360,6500,6520,6560,6480,46171
|
|
20240809,090100,1141786840,6520,6550,6580,6520,40746
|
|
20240809,090000,875147300,6570,6620,6630,6540,132434
|