648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194500,8079412600,14420,14420,14420,14420,12722
|
|
20240808,194400,8079412600,14420,14420,14420,14420,0
|
|
20240808,194300,8079412600,14420,14420,14420,14420,0
|
|
20240808,194200,8079412600,14420,14420,14420,14420,0
|
|
20240808,194100,8079412600,14420,14420,14420,14420,0
|
|
20240808,194000,8079412600,14420,14420,14420,14420,0
|
|
20240808,193900,8079412600,14420,14420,14420,14420,0
|
|
20240808,193800,8079412600,14420,14420,14420,14420,0
|
|
20240808,193700,8079412600,14420,14420,14420,14420,0
|
|
20240808,193600,8079412600,14420,14420,14420,14420,0
|
|
20240808,193500,8079412600,14420,14420,14420,14420,0
|
|
20240808,193400,8079412600,14420,14420,14420,14420,0
|
|
20240808,193300,8079412600,14420,14420,14420,14420,0
|
|
20240808,193200,8079412600,14420,14420,14420,14420,0
|
|
20240808,193100,8079412600,14420,14420,14420,14420,0
|
|
20240808,193000,8079412600,14420,14420,14420,14420,0
|
|
20240808,192900,8079412600,14420,14420,14420,14420,0
|
|
20240808,192800,8079412600,14420,14420,14420,14420,0
|
|
20240808,192700,8079412600,14420,14420,14420,14420,0
|
|
20240808,192600,8079412600,14420,14420,14420,14420,0
|
|
20240808,192500,8079412600,14420,14420,14420,14420,0
|
|
20240808,192400,8079412600,14420,14420,14420,14420,0
|
|
20240808,192300,8079412600,14420,14420,14420,14420,0
|
|
20240808,192200,8079412600,14420,14420,14420,14420,0
|
|
20240808,192100,8079412600,14420,14420,14420,14420,0
|
|
20240808,192000,8079412600,14420,14420,14420,14420,0
|
|
20240808,191900,8079412600,14420,14420,14420,14420,0
|
|
20240808,191800,8079412600,14420,14420,14420,14420,0
|
|
20240808,191700,8079412600,14420,14420,14420,14420,0
|
|
20240808,191600,8079412600,14420,14420,14420,14420,0
|
|
20240808,191500,8079412600,14420,14420,14420,14420,12722
|
|
20240808,191400,8079412600,14420,14420,14420,14420,0
|
|
20240808,191300,8079412600,14420,14420,14420,14420,0
|
|
20240808,191200,8079412600,14420,14420,14420,14420,0
|
|
20240808,191100,8079412600,14420,14420,14420,14420,0
|
|
20240808,191000,8079412600,14420,14420,14420,14420,0
|
|
20240808,190900,8079412600,14420,14420,14420,14420,0
|
|
20240808,190800,8079412600,14420,14420,14420,14420,0
|
|
20240808,190700,8079412600,14420,14420,14420,14420,0
|
|
20240808,190600,8079412600,14420,14420,14420,14420,0
|
|
20240808,190500,8079412600,14420,14420,14420,14420,0
|
|
20240808,190400,8079412600,14420,14420,14420,14420,0
|
|
20240808,190300,8079412600,14420,14420,14420,14420,0
|
|
20240808,190200,8079412600,14420,14420,14420,14420,0
|
|
20240808,190100,8079412600,14420,14420,14420,14420,0
|
|
20240808,190000,8079412600,14420,14420,14420,14420,0
|
|
20240808,185900,8079412600,14420,14420,14420,14420,0
|
|
20240808,185800,8079412600,14420,14420,14420,14420,0
|
|
20240808,185700,8079412600,14420,14420,14420,14420,0
|
|
20240808,185600,8079412600,14420,14420,14420,14420,0
|
|
20240808,185500,8079412600,14420,14420,14420,14420,0
|
|
20240808,185400,8079412600,14420,14420,14420,14420,0
|
|
20240808,185300,8079412600,14420,14420,14420,14420,0
|
|
20240808,185200,8079412600,14420,14420,14420,14420,0
|
|
20240808,185100,8079412600,14420,14420,14420,14420,0
|
|
20240808,185000,8079412600,14420,14420,14420,14420,0
|
|
20240808,184900,8079412600,14420,14420,14420,14420,0
|
|
20240808,184800,8079412600,14420,14420,14420,14420,0
|
|
20240808,184700,8079412600,14420,14420,14420,14420,0
|
|
20240808,184600,8079412600,14420,14420,14420,14420,0
|
|
20240808,184500,8079412600,14420,14420,14420,14420,12722
|
|
20240808,184400,8079412600,14420,14420,14420,14420,0
|
|
20240808,184300,8079412600,14420,14420,14420,14420,0
|
|
20240808,184200,8079412600,14420,14420,14420,14420,0
|
|
20240808,184100,8079412600,14420,14420,14420,14420,0
|
|
20240808,184000,8079412600,14420,14420,14420,14420,0
|
|
20240808,183900,8079412600,14420,14420,14420,14420,0
|
|
20240808,183800,8079412600,14420,14420,14420,14420,0
|
|
20240808,183700,8079412600,14420,14420,14420,14420,0
|
|
20240808,183600,8079412600,14420,14420,14420,14420,0
|
|
20240808,183500,8079412600,14420,14420,14420,14420,0
|
|
20240808,183400,8079412600,14420,14420,14420,14420,0
|
|
20240808,183300,8079412600,14420,14420,14420,14420,0
|
|
20240808,183200,8079412600,14420,14420,14420,14420,0
|
|
20240808,183100,8079412600,14420,14420,14420,14420,0
|
|
20240808,183000,8079412600,14420,14420,14420,14420,0
|
|
20240808,182900,8079412600,14420,14420,14420,14420,0
|
|
20240808,182800,8079412600,14420,14420,14420,14420,0
|
|
20240808,182700,8079412600,14420,14420,14420,14420,0
|
|
20240808,182600,8079412600,14420,14420,14420,14420,0
|
|
20240808,182500,8079412600,14420,14420,14420,14420,0
|
|
20240808,182400,8079412600,14420,14420,14420,14420,0
|
|
20240808,182300,8079412600,14420,14420,14420,14420,0
|
|
20240808,182200,8079412600,14420,14420,14420,14420,0
|
|
20240808,182100,8079412600,14420,14420,14420,14420,0
|
|
20240808,182000,8079412600,14420,14420,14420,14420,0
|
|
20240808,181900,8079412600,14420,14420,14420,14420,0
|
|
20240808,181800,8079412600,14420,14420,14420,14420,0
|
|
20240808,181700,8079412600,14420,14420,14420,14420,0
|
|
20240808,181600,8079412600,14420,14420,14420,14420,0
|
|
20240808,181500,8079412600,14420,14420,14420,14420,12722
|
|
20240808,181400,8079412600,14420,14420,14420,14420,0
|
|
20240808,181300,8079412600,14420,14420,14420,14420,0
|
|
20240808,181200,8079412600,14420,14420,14420,14420,0
|
|
20240808,181100,8079412600,14420,14420,14420,14420,0
|
|
20240808,181000,8079412600,14420,14420,14420,14420,0
|
|
20240808,180900,8079412600,14420,14420,14420,14420,0
|
|
20240808,180800,8079412600,14420,14420,14420,14420,0
|
|
20240808,180700,8079412600,14420,14420,14420,14420,0
|
|
20240808,180600,8079412600,14420,14420,14420,14420,0
|
|
20240808,180500,8079412600,14420,14420,14420,14420,0
|
|
20240808,180400,8079412600,14420,14420,14420,14420,0
|
|
20240808,180300,8079412600,14420,14420,14420,14420,0
|
|
20240808,180200,8079412600,14420,14420,14420,14420,0
|
|
20240808,180100,8079412600,14420,14420,14420,14420,0
|
|
20240808,180000,8079412600,14420,14420,14420,14420,0
|
|
20240808,175900,8079412600,14420,14420,14420,14420,0
|
|
20240808,175800,8079412600,14420,14420,14420,14420,0
|
|
20240808,175700,8079412600,14420,14420,14420,14420,0
|
|
20240808,175600,8079412600,14420,14420,14420,14420,0
|
|
20240808,175500,8079412600,14420,14420,14420,14420,0
|
|
20240808,175400,8079412600,14420,14420,14420,14420,0
|
|
20240808,175300,8079412600,14420,14420,14420,14420,0
|
|
20240808,175200,8079412600,14420,14420,14420,14420,0
|
|
20240808,175100,8079412600,14420,14420,14420,14420,0
|
|
20240808,175000,8079412600,14420,14420,14420,14420,0
|
|
20240808,174900,8079412600,14420,14420,14420,14420,0
|
|
20240808,174800,8079412600,14420,14420,14420,14420,0
|
|
20240808,174700,8079412600,14420,14420,14420,14420,0
|
|
20240808,174600,8079412600,14420,14420,14420,14420,0
|
|
20240808,174500,8079412600,14420,14420,14420,14420,12722
|
|
20240808,174400,8079412600,14420,14420,14420,14420,0
|
|
20240808,174300,8079412600,14420,14420,14420,14420,0
|
|
20240808,174200,8079412600,14420,14420,14420,14420,0
|
|
20240808,174100,8079412600,14420,14420,14420,14420,0
|
|
20240808,174000,8079412600,14420,14420,14420,14420,0
|
|
20240808,173900,8079412600,14420,14420,14420,14420,0
|
|
20240808,173800,8079412600,14420,14420,14420,14420,0
|
|
20240808,173700,8079412600,14420,14420,14420,14420,0
|
|
20240808,173600,8079412600,14420,14420,14420,14420,0
|
|
20240808,173500,8079412600,14420,14420,14420,14420,0
|
|
20240808,173400,8079412600,14420,14420,14420,14420,0
|
|
20240808,173300,8079412600,14420,14420,14420,14420,0
|
|
20240808,173200,8079412600,14420,14420,14420,14420,0
|
|
20240808,173100,8079412600,14420,14420,14420,14420,0
|
|
20240808,173000,8079412600,14420,14420,14420,14420,0
|
|
20240808,172900,8079412600,14420,14420,14420,14420,0
|
|
20240808,172800,8079412600,14420,14420,14420,14420,0
|
|
20240808,172700,8079412600,14420,14420,14420,14420,0
|
|
20240808,172600,8079412600,14420,14420,14420,14420,0
|
|
20240808,172500,8079412600,14420,14420,14420,14420,0
|
|
20240808,172400,8079412600,14420,14420,14420,14420,0
|
|
20240808,172300,8079412600,14420,14420,14420,14420,0
|
|
20240808,172200,8079412600,14420,14420,14420,14420,0
|
|
20240808,172100,8079412600,14420,14420,14420,14420,0
|
|
20240808,172000,8079412600,14420,14420,14420,14420,0
|
|
20240808,171900,8079412600,14420,14420,14420,14420,0
|
|
20240808,171800,8079412600,14420,14420,14420,14420,0
|
|
20240808,171700,8079412600,14420,14420,14420,14420,0
|
|
20240808,171600,8079412600,14420,14420,14420,14420,0
|
|
20240808,171500,8079412600,14420,14420,14420,14420,12722
|
|
20240808,171400,8079412600,14420,14420,14420,14420,0
|
|
20240808,171300,8079412600,14420,14420,14420,14420,0
|
|
20240808,171200,8079412600,14420,14420,14420,14420,0
|
|
20240808,171100,8079412600,14420,14420,14420,14420,0
|
|
20240808,171000,8079412600,14420,14420,14420,14420,0
|
|
20240808,170900,8079412600,14420,14420,14420,14420,0
|
|
20240808,170800,8079412600,14420,14420,14420,14420,0
|
|
20240808,170700,8079412600,14420,14420,14420,14420,0
|
|
20240808,170600,8079412600,14420,14420,14420,14420,0
|
|
20240808,170500,8079412600,14420,14420,14420,14420,0
|
|
20240808,170400,8079412600,14420,14420,14420,14420,0
|
|
20240808,170300,8079412600,14420,14420,14420,14420,0
|
|
20240808,170200,8079412600,14420,14420,14420,14420,0
|
|
20240808,170100,8079412600,14420,14420,14420,14420,0
|
|
20240808,170000,8079412600,14420,14420,14420,14420,0
|
|
20240808,165900,8079412600,14420,14420,14420,14420,0
|
|
20240808,165800,8079412600,14420,14420,14420,14420,0
|
|
20240808,165700,8079412600,14420,14420,14420,14420,0
|
|
20240808,165600,8079412600,14420,14420,14420,14420,0
|
|
20240808,165500,8079412600,14420,14420,14420,14420,0
|
|
20240808,165400,8079412600,14420,14420,14420,14420,0
|
|
20240808,165300,8079412600,14420,14420,14420,14420,0
|
|
20240808,165200,8079412600,14420,14420,14420,14420,0
|
|
20240808,165100,8079412600,14420,14420,14420,14420,0
|
|
20240808,165000,8079412600,14420,14420,14420,14420,0
|
|
20240808,164900,8079412600,14420,14420,14420,14420,0
|
|
20240808,164800,8079412600,14420,14420,14420,14420,0
|
|
20240808,164700,8079412600,14420,14420,14420,14420,0
|
|
20240808,164600,8079412600,14420,14420,14420,14420,0
|
|
20240808,164500,8079412600,14420,14420,14420,14420,12722
|
|
20240808,164400,8079412600,14420,14420,14420,14420,0
|
|
20240808,164300,8079412600,14420,14420,14420,14420,0
|
|
20240808,164200,8079412600,14420,14420,14420,14420,0
|
|
20240808,164100,8079412600,14420,14420,14420,14420,0
|
|
20240808,164000,8079412600,14420,14420,14420,14420,0
|
|
20240808,163900,8079412600,14420,14420,14420,14420,0
|
|
20240808,163800,8079412600,14420,14420,14420,14420,0
|
|
20240808,163700,8079412600,14420,14420,14420,14420,0
|
|
20240808,163600,8079412600,14420,14420,14420,14420,0
|
|
20240808,163500,8079412600,14420,14420,14420,14420,0
|
|
20240808,163400,8079412600,14420,14420,14420,14420,0
|
|
20240808,163300,8079412600,14420,14420,14420,14420,0
|
|
20240808,163200,8079412600,14420,14420,14420,14420,0
|
|
20240808,163100,8079412600,14420,14420,14420,14420,0
|
|
20240808,163000,8079412600,14420,14420,14420,14420,0
|
|
20240808,162900,8079412600,14420,14420,14420,14420,0
|
|
20240808,162800,8079412600,14420,14420,14420,14420,0
|
|
20240808,162700,8079412600,14420,14420,14420,14420,0
|
|
20240808,162600,8079412600,14420,14420,14420,14420,0
|
|
20240808,162500,8079412600,14420,14420,14420,14420,0
|
|
20240808,162400,8079412600,14420,14420,14420,14420,0
|
|
20240808,162300,8079412600,14420,14420,14420,14420,0
|
|
20240808,162200,8079412600,14420,14420,14420,14420,0
|
|
20240808,162100,8079412600,14420,14420,14420,14420,0
|
|
20240808,162000,8079412600,14420,14420,14420,14420,0
|
|
20240808,161900,8079412600,14420,14420,14420,14420,0
|
|
20240808,161800,8079412600,14420,14420,14420,14420,0
|
|
20240808,161700,8079412600,14420,14420,14420,14420,0
|
|
20240808,161600,8079412600,14420,14420,14420,14420,0
|
|
20240808,161500,8079412600,14420,14420,14420,14420,12722
|
|
20240808,161400,8079412600,14420,14420,14420,14420,0
|
|
20240808,161300,8079412600,14420,14420,14420,14420,0
|
|
20240808,161200,8079412600,14420,14420,14420,14420,0
|
|
20240808,161100,8079412600,14420,14420,14420,14420,0
|
|
20240808,161000,8079412600,14420,14420,14420,14420,0
|
|
20240808,160900,8079412600,14420,14420,14420,14420,0
|
|
20240808,160800,8079412600,14420,14420,14420,14420,0
|
|
20240808,160700,8079412600,14420,14420,14420,14420,0
|
|
20240808,160600,8079412600,14420,14420,14420,14420,0
|
|
20240808,160500,8079412600,14420,14420,14420,14420,0
|
|
20240808,160400,8079412600,14420,14420,14420,14420,0
|
|
20240808,160300,8079412600,14420,14420,14420,14420,0
|
|
20240808,160200,8079412600,14420,14420,14420,14420,0
|
|
20240808,160100,8079412600,14420,14420,14420,14420,0
|
|
20240808,160000,8079412600,14420,14420,14420,14420,0
|
|
20240808,155900,8079412600,14420,14420,14420,14420,0
|
|
20240808,155800,8079412600,14420,14420,14420,14420,0
|
|
20240808,155700,8079412600,14420,14420,14420,14420,0
|
|
20240808,155600,8079412600,14420,14420,14420,14420,0
|
|
20240808,155500,8079412600,14420,14420,14420,14420,0
|
|
20240808,155400,8079412600,14420,14420,14420,14420,0
|
|
20240808,155300,8079412600,14420,14420,14420,14420,0
|
|
20240808,155200,8079412600,14420,14420,14420,14420,0
|
|
20240808,155100,8079412600,14420,14420,14420,14420,0
|
|
20240808,155000,8079412600,14420,14420,14420,14420,0
|
|
20240808,154900,8079412600,14420,14420,14420,14420,0
|
|
20240808,154800,8079412600,14420,14420,14420,14420,0
|
|
20240808,154700,8079412600,14420,14420,14420,14420,0
|
|
20240808,154600,8079412600,14420,14420,14420,14420,0
|
|
20240808,154500,8079412600,14420,14420,14420,14420,12722
|
|
20240808,154400,8079412600,14420,14420,14420,14420,0
|
|
20240808,154300,8079412600,14420,14420,14420,14420,0
|
|
20240808,154200,8079412600,14420,14420,14420,14420,0
|
|
20240808,154100,8079412600,14420,14420,14420,14420,0
|
|
20240808,154000,8079412600,14420,14420,14420,14420,0
|
|
20240808,153900,8079412600,14420,14420,14420,14420,0
|
|
20240808,153800,8079412600,14420,14420,14420,14420,0
|
|
20240808,153700,8079412600,14420,14420,14420,14420,0
|
|
20240808,153600,8079412600,14420,14420,14420,14420,0
|
|
20240808,153500,8079412600,14420,14420,14420,14420,0
|
|
20240808,153400,8079412600,14420,14420,14420,14420,0
|
|
20240808,153300,8079412600,14420,14420,14420,14420,0
|
|
20240808,153200,8079412600,14420,14420,14420,14420,0
|
|
20240808,153100,8079412600,14420,14420,14420,14420,0
|
|
20240808,153000,8079412600,14420,14420,14420,14420,12722
|
|
20240808,152900,7895961360,14390,14390,14390,14390,0
|
|
20240808,152800,7895961360,14390,14390,14390,14390,0
|
|
20240808,152700,7895961360,14390,14390,14390,14390,0
|
|
20240808,152600,7895961360,14390,14390,14390,14390,0
|
|
20240808,152500,7895961360,14390,14390,14390,14390,0
|
|
20240808,152400,7895961360,14390,14390,14390,14390,0
|
|
20240808,152300,7895961360,14390,14390,14390,14390,0
|
|
20240808,152200,7895961360,14390,14390,14390,14390,0
|
|
20240808,152100,7895961360,14390,14390,14390,14390,0
|
|
20240808,152000,7895961360,14390,14390,14390,14390,0
|
|
20240808,151900,7895961360,14390,14410,14410,14380,1337
|
|
20240808,151800,7876714030,14400,14400,14410,14390,821
|
|
20240808,151700,7864892530,14400,14400,14410,14390,2616
|
|
20240808,151600,7827233260,14400,14410,14410,14400,530
|
|
20240808,151500,7819600460,14400,14400,14410,14390,629
|
|
20240808,151400,7810541480,14400,14390,14400,14380,1250
|
|
20240808,151300,7792548680,14390,14380,14410,14380,829
|
|
20240808,151200,7780620640,14410,14390,14410,14380,2658
|
|
20240808,151100,7742362970,14390,14380,14390,14380,1062
|
|
20240808,151000,7727087130,14390,14390,14390,14370,3767
|
|
20240808,150900,7672929720,14390,14400,14400,14380,2731
|
|
20240808,150800,7633634480,14400,14390,14410,14390,294
|
|
20240808,150700,7629403780,14390,14400,14410,14390,2611
|
|
20240808,150600,7591817640,14400,14400,14410,14390,838
|
|
20240808,150500,7579748270,14410,14390,14410,14390,1959
|
|
20240808,150400,7551542320,14390,14410,14410,14390,8258
|
|
20240808,150300,7432634270,14420,14420,14430,14400,4775
|
|
20240808,150200,7363818900,14420,14420,14430,14420,404
|
|
20240808,150100,7357993070,14420,14420,14430,14410,1376
|
|
20240808,150000,7338150530,14420,14430,14430,14410,796
|
|
20240808,145900,7326670560,14420,14410,14420,14410,434
|
|
20240808,145800,7320414290,14430,14430,14440,14420,4277
|
|
20240808,145700,7258712230,14430,14440,14450,14430,671
|
|
20240808,145600,7249023290,14440,14440,14440,14440,299
|
|
20240808,145500,7244705730,14440,14430,14450,14430,547
|
|
20240808,145400,7236807110,14450,14440,14450,14430,1437
|
|
20240808,145300,7216068710,14440,14450,14450,14430,309
|
|
20240808,145200,7211605970,14440,14440,14450,14430,398
|
|
20240808,145100,7205859830,14440,14450,14450,14430,451
|
|
20240808,145000,7199348600,14440,14440,14450,14430,980
|
|
20240808,144900,7185198640,14440,14440,14440,14440,519
|
|
20240808,144800,7177704280,14440,14460,14460,14440,620
|
|
20240808,144700,7168750090,14450,14450,14450,14440,618
|
|
20240808,144600,7159820810,14450,14440,14450,14440,629
|
|
20240808,144500,7150736630,14450,14450,14450,14440,105
|
|
20240808,144400,7149220220,14450,14450,14470,14440,838
|
|
20240808,144300,7137106820,14450,14460,14460,14440,648
|
|
20240808,144200,7127742360,14450,14460,14460,14450,447
|
|
20240808,144100,7121280730,14460,14450,14460,14450,160
|
|
20240808,144000,7118967880,14440,14460,14470,14440,912
|
|
20240808,143900,7105794390,14460,14460,14470,14450,7152
|
|
20240808,143800,7002426940,14460,14460,14470,14460,1525
|
|
20240808,143700,6980362930,14460,14470,14490,14460,3035
|
|
20240808,143600,6936447060,14470,14480,14490,14470,547
|
|
20240808,143500,6928528680,14490,14500,14500,14480,175
|
|
20240808,143400,6925993870,14480,14500,14500,14480,241
|
|
20240808,143300,6922504070,14480,14480,14510,14470,506
|
|
20240808,143200,6915175640,14480,14470,14510,14470,698
|
|
20240808,143100,6905064440,14470,14470,14480,14470,183
|
|
20240808,143000,6902416420,14470,14460,14480,14460,299
|
|
20240808,142900,6898090380,14460,14470,14470,14460,1938
|
|
20240808,142800,6870048430,14480,14470,14480,14470,476
|
|
20240808,142700,6863157060,14470,14520,14520,14470,3230
|
|
20240808,142600,6816387210,14520,14520,14520,14520,19
|
|
20240808,142500,6816111330,14520,14510,14520,14500,322
|
|
20240808,142400,6811438850,14510,14520,14520,14510,351
|
|
20240808,142300,6806343120,14530,14530,14530,14530,30
|
|
20240808,142200,6805907220,14490,14500,14500,14490,457
|
|
20240808,142100,6799280730,14500,14500,14540,14500,149
|
|
20240808,142000,6797118390,14540,14490,14550,14480,1304
|
|
20240808,141900,6778201930,14490,14550,14550,14490,10537
|
|
20240808,141800,6625268210,14550,14560,14560,14550,283
|
|
20240808,141700,6621150100,14560,14560,14570,14560,541
|
|
20240808,141600,6613272850,14560,14560,14560,14550,467
|
|
20240808,141500,6606477270,14550,14590,14590,14550,574
|
|
20240808,141400,6598125080,14590,14550,14590,14550,361
|
|
20240808,141300,6592872200,14550,14540,14550,14520,3817
|
|
20240808,141200,6537389610,14570,14570,14590,14550,3238
|
|
20240808,141100,6490233570,14590,14600,14600,14590,84
|
|
20240808,141000,6489007420,14560,14600,14600,14560,89
|
|
20240808,140900,6487710830,14600,14600,14600,14600,34
|
|
20240808,140800,6487214430,14600,14530,14600,14530,3439
|
|
20240808,140700,6437175220,14530,14550,14550,14530,60
|
|
20240808,140600,6436302380,14530,14550,14600,14530,3783
|
|
20240808,140500,6381269330,14550,14600,14600,14550,1784
|
|
20240808,140400,6355256820,14590,14580,14600,14580,46
|
|
20240808,140300,6354585730,14580,14590,14590,14580,285
|
|
20240808,140200,6350428840,14590,14590,14590,14560,82
|
|
20240808,140100,6349232760,14590,14570,14590,14560,540
|
|
20240808,140000,6341369380,14560,14550,14560,14550,237
|
|
20240808,135900,6337919860,14550,14550,14550,14550,358
|
|
20240808,135800,6332710960,14550,14550,14550,14540,244
|
|
20240808,135700,6329161740,14550,14540,14550,14540,315
|
|
20240808,135600,6324581490,14550,14520,14550,14510,4735
|
|
20240808,135500,6255829990,14510,14520,14520,14510,201
|
|
20240808,135400,6252913320,14510,14510,14520,14510,208
|
|
20240808,135300,6249894730,14520,14500,14520,14500,569
|
|
20240808,135200,6241633450,14500,14510,14510,14500,347
|
|
20240808,135100,6236599690,14500,14510,14510,14500,252
|
|
20240808,135000,6232945280,14510,14510,14510,14510,172
|
|
20240808,134900,6230449560,14510,14510,14510,14500,200
|
|
20240808,134800,6227548180,14500,14490,14520,14490,214
|
|
20240808,134700,6224443520,14490,14510,14520,14490,372
|
|
20240808,134600,6219044430,14490,14520,14520,14490,1304
|
|
20240808,134500,6200141370,14510,14500,14510,14490,440
|
|
20240808,134400,6193763190,14490,14500,14500,14490,500
|
|
20240808,134300,6186517050,14500,14500,14500,14490,179
|
|
20240808,134200,6183921560,14500,14500,14500,14480,753
|
|
20240808,134100,6173004800,14500,14500,14500,14480,998
|
|
20240808,134000,6158544600,14480,14490,14500,14480,1245
|
|
20240808,133900,6140513320,14490,14490,14490,14480,582
|
|
20240808,133800,6132085600,14480,14510,14520,14460,3734
|
|
20240808,133700,6077960430,14520,14590,14590,14520,7005
|
|
20240808,133600,5976034390,14600,14600,14600,14600,110
|
|
20240808,133500,5974428390,14600,14620,14620,14600,776
|
|
20240808,133400,5963098600,14620,14620,14620,14610,880
|
|
20240808,133300,5950241300,14620,14620,14630,14610,327
|
|
20240808,133200,5945460870,14600,14640,14640,14600,945
|
|
20240808,133100,5931661000,14640,14610,14650,14600,2048
|
|
20240808,133000,5901758990,14610,14650,14650,14610,2094
|
|
20240808,132900,5871142850,14650,14650,14650,14650,396
|
|
20240808,132800,5865341450,14690,14690,14690,14650,334
|
|
20240808,132700,5860443990,14650,14700,14700,14650,242
|
|
20240808,132600,5856891150,14700,14700,14700,14690,243
|
|
20240808,132500,5853320190,14700,14700,14700,14630,628
|
|
20240808,132400,5844104670,14650,14670,14690,14650,700
|
|
20240808,132300,5833827720,14690,14650,14690,14630,424
|
|
20240808,132200,5827619290,14650,14640,14650,14630,837
|
|
20240808,132100,5815365220,14640,14660,14660,14640,5355
|
|
20240808,132000,5736862920,14690,14670,14690,14640,418
|
|
20240808,131900,5730734190,14670,14660,14670,14660,115
|
|
20240808,131800,5729048280,14640,14640,14640,14640,100
|
|
20240808,131700,5727584280,14670,14680,14680,14670,175
|
|
20240808,131600,5725016830,14690,14640,14690,14640,96
|
|
20240808,131500,5723611030,14690,14660,14690,14640,2022
|
|
20240808,131400,5693990000,14670,14680,14680,14670,88
|
|
20240808,131300,5692698340,14680,14660,14680,14650,415
|
|
20240808,131200,5686615030,14660,14650,14660,14650,69
|
|
20240808,131100,5685604140,14660,14650,14660,14650,216
|
|
20240808,131000,5682438740,14650,14660,14660,14650,630
|
|
20240808,130900,5673205710,14670,14660,14680,14660,530
|
|
20240808,130800,5665433510,14670,14680,14680,14660,853
|
|
20240808,130700,5652920150,14680,14680,14690,14680,885
|
|
20240808,130600,5639927950,14680,14690,14690,14680,335
|
|
20240808,130500,5635009700,14690,14690,14690,14690,25
|
|
20240808,130400,5634642450,14690,14710,14710,14690,787
|
|
20240808,130300,5623077770,14710,14710,14710,14710,12
|
|
20240808,130200,5622901250,14700,14710,14710,14700,1465
|
|
20240808,130100,5601361750,14710,14710,14720,14710,533
|
|
20240808,130000,5593521260,14710,14710,14710,14710,230
|
|
20240808,125900,5590137960,14710,14690,14720,14690,250
|
|
20240808,125800,5586460590,14690,14730,14730,14680,445
|
|
20240808,125700,5579923190,14700,14700,14700,14700,612
|
|
20240808,125600,5570926790,14710,14740,14740,14710,3145
|
|
20240808,125500,5524610610,14750,14800,14800,14750,4520
|
|
20240808,125400,5457846970,14780,14800,14800,14780,303
|
|
20240808,125300,5453368590,14800,14810,14820,14790,3622
|
|
20240808,125200,5399757610,14820,14820,14850,14810,99
|
|
20240808,125100,5398290790,14820,14840,14850,14820,606
|
|
20240808,125000,5389302670,14840,14860,14870,14840,2266
|
|
20240808,124900,5355651550,14860,14860,14870,14850,1098
|
|
20240808,124800,5339338120,14860,14860,14860,14850,311
|
|
20240808,124700,5334718660,14850,14860,14860,14850,324
|
|
20240808,124600,5329905900,14850,14860,14860,14850,407
|
|
20240808,124500,5323857940,14860,14850,14860,14840,88
|
|
20240808,124400,5322551630,14850,14840,14850,14840,610
|
|
20240808,124300,5313494140,14840,14840,14840,14840,199
|
|
20240808,124200,5310540980,14840,14850,14850,14820,491
|
|
20240808,124100,5303255080,14840,14840,14840,14840,218
|
|
20240808,124000,5300019960,14840,14810,14840,14800,200
|
|
20240808,123900,5297056480,14810,14800,14840,14800,161
|
|
20240808,123800,5294670760,14840,14840,14840,14840,25
|
|
20240808,123700,5294299760,14800,14820,14840,14800,99
|
|
20240808,123600,5292833420,14820,14820,14820,14820,56
|
|
20240808,123500,5292003500,14810,14810,14810,14810,637
|
|
20240808,123400,5282569530,14810,14820,14820,14810,367
|
|
20240808,123300,5277131760,14810,14850,14850,14810,765
|
|
20240808,123200,5265779940,14840,14850,14850,14840,81
|
|
20240808,123100,5264577260,14850,14850,14860,14850,229
|
|
20240808,123000,5261176500,14860,14860,14860,14860,140
|
|
20240808,122900,5259096100,14860,14860,14860,14850,289
|
|
20240808,122800,5254803150,14860,14850,14860,14850,32
|
|
20240808,122700,5254327850,14850,14850,14860,14840,1420
|
|
20240808,122600,5233240860,14850,14840,14850,14840,108
|
|
20240808,122500,5231637110,14850,14840,14850,14830,1326
|
|
20240808,122400,5211959950,14830,14830,14830,14830,747
|
|
20240808,122300,5200881940,14830,14820,14830,14800,1001
|
|
20240808,122200,5186049730,14820,14820,14820,14820,25
|
|
20240808,122100,5185679230,14820,14780,14820,14780,312
|
|
20240808,122000,5181067220,14790,14820,14820,14790,566
|
|
20240808,121900,5172695490,14790,14800,14820,14790,516
|
|
20240808,121800,5165062770,14800,14820,14820,14800,8
|
|
20240808,121700,5164944300,14820,14810,14820,14810,416
|
|
20240808,121600,5158779200,14820,14820,14820,14820,81
|
|
20240808,121500,5157578780,14700,14780,14820,14700,3233
|
|
20240808,121400,5109785810,14770,14750,14770,14750,761
|
|
20240808,121300,5098552270,14750,14740,14750,14730,123
|
|
20240808,121200,5096739080,14750,14740,14750,14740,585
|
|
20240808,121100,5088114230,14730,14740,14740,14730,88
|
|
20240808,121000,5086817640,14730,14720,14740,14720,475
|
|
20240808,120900,5079821460,14720,14710,14720,14710,207
|
|
20240808,120800,5076775780,14710,14710,14710,14710,114
|
|
20240808,120700,5075098840,14710,14710,14710,14700,372
|
|
20240808,120600,5069626820,14710,14710,14720,14700,1422
|
|
20240808,120500,5048714420,14700,14700,14700,14690,605
|
|
20240808,120400,5039824420,14700,14690,14700,14680,55
|
|
20240808,120300,5039016450,14680,14700,14700,14680,1064
|
|
20240808,120200,5023375830,14700,14690,14700,14690,620
|
|
20240808,120100,5014263380,14690,14690,14690,14690,2
|
|
20240808,120000,5014234000,14690,14670,14690,14670,164
|
|
20240808,115900,5011825950,14670,14650,14670,14650,97
|
|
20240808,115800,5010403030,14650,14640,14650,14640,461
|
|
20240808,115700,5003653110,14640,14650,14650,14640,887
|
|
20240808,115600,4990660900,14650,14650,14650,14650,21
|
|
20240808,115500,4990353250,14650,14650,14650,14640,93
|
|
20240808,115400,4988991260,14650,14650,14650,14640,901
|
|
20240808,115300,4975798150,14650,14660,14670,14650,849
|
|
20240808,115200,4963355280,14660,14660,14670,14660,316
|
|
20240808,115100,4958722570,14660,14660,14670,14660,102
|
|
20240808,115000,4957227240,14680,14670,14680,14660,307
|
|
20240808,114900,4952724910,14680,14670,14680,14670,5
|
|
20240808,114800,4952651520,14670,14680,14680,14670,221
|
|
20240808,114700,4949408800,14680,14680,14680,14680,158
|
|
20240808,114600,4947089360,14690,14690,14690,14680,35
|
|
20240808,114500,4946575290,14690,14670,14690,14670,647
|
|
20240808,114400,4937079890,14670,14670,14680,14670,206
|
|
20240808,114300,4934056530,14650,14660,14660,14650,138
|
|
20240808,114200,4932034230,14670,14670,14670,14660,47
|
|
20240808,114100,4931345140,14670,14670,14680,14650,68
|
|
20240808,114000,4930347740,14670,14680,14680,14640,776
|
|
20240808,113900,4918986170,14640,14650,14670,14640,255
|
|
20240808,113800,4915250560,14670,14640,14680,14640,1448
|
|
20240808,113700,4894013700,14640,14650,14650,14630,133
|
|
20240808,113600,4892067450,14650,14660,14660,14650,7
|
|
20240808,113500,4891964870,14680,14650,14680,14620,514
|
|
20240808,113400,4884441070,14650,14670,14670,14630,1500
|
|
20240808,113300,4862471910,14670,14670,14680,14660,174
|
|
20240808,113200,4859919340,14650,14640,14650,14630,321
|
|
20240808,113100,4855217230,14640,14640,14640,14630,202
|
|
20240808,113000,4852260530,14640,14660,14710,14630,2716
|
|
20240808,112900,4812476030,14660,14670,14670,14650,222
|
|
20240808,112800,4809221880,14660,14680,14680,14660,1079
|
|
20240808,112700,4793399690,14700,14720,14730,14690,2153
|
|
20240808,112600,4761736620,14720,14710,14730,14710,659
|
|
20240808,112500,4752041070,14700,14690,14700,14690,259
|
|
20240808,112400,4748234800,14690,14700,14710,14690,248
|
|
20240808,112300,4744589170,14710,14670,14710,14670,536
|
|
20240808,112200,4736718250,14670,14670,14670,14670,268
|
|
20240808,112100,4732786690,14660,14650,14660,14640,356
|
|
20240808,112000,4727569500,14650,14630,14650,14630,354
|
|
20240808,111900,4722387150,14630,14600,14630,14600,539
|
|
20240808,111800,4714509130,14610,14610,14610,14600,104
|
|
20240808,111700,4712990690,14610,14600,14610,14600,98
|
|
20240808,111600,4711559780,14600,14600,14600,14590,1237
|
|
20240808,111500,4693504580,14600,14600,14600,14600,2
|
|
20240808,111400,4693475380,14580,14580,14590,14580,1163
|
|
20240808,111300,4676509670,14590,14590,14590,14580,1185
|
|
20240808,111200,4659223850,14590,14580,14590,14580,202
|
|
20240808,111100,4656277680,14590,14590,14590,14580,521
|
|
20240808,111000,4648679290,14580,14580,14580,14580,371
|
|
20240808,110900,4643270110,14580,14570,14580,14570,184
|
|
20240808,110800,4640587560,14570,14570,14570,14560,698
|
|
20240808,110700,4630419160,14570,14560,14570,14560,320
|
|
20240808,110600,4625759840,14560,14560,14560,14560,175
|
|
20240808,110500,4623211840,14550,14570,14570,14550,83
|
|
20240808,110400,4622003500,14560,14560,14570,14550,724
|
|
20240808,110300,4611468420,14570,14570,14570,14570,94
|
|
20240808,110200,4610098840,14570,14560,14570,14550,1733
|
|
20240808,110100,4584860140,14570,14560,14570,14560,455
|
|
20240808,110000,4578234290,14560,14560,14560,14550,349
|
|
20240808,105900,4573155160,14560,14560,14560,14560,62
|
|
20240808,105800,4572252440,14560,14560,14560,14550,703
|
|
20240808,105700,4562023630,14560,14560,14560,14550,443
|
|
20240808,105600,4555577650,14560,14550,14560,14540,216
|
|
20240808,105500,4552434040,14550,14530,14550,14530,200
|
|
20240808,105400,4549526840,14540,14510,14540,14510,485
|
|
20240808,105300,4542483780,14510,14500,14510,14500,112
|
|
20240808,105200,4540858760,14490,14490,14490,14460,761
|
|
20240808,105100,4529832020,14450,14440,14450,14440,340
|
|
20240808,105000,4524921330,14430,14430,14430,14420,298
|
|
20240808,104900,4520624120,14410,14420,14420,14410,287
|
|
20240808,104800,4516488080,14410,14430,14440,14400,388
|
|
20240808,104700,4510898410,14420,14440,14440,14400,2759
|
|
20240808,104600,4471118290,14440,14460,14460,14440,2160
|
|
20240808,104500,4439905060,14460,14460,14460,14460,90
|
|
20240808,104400,4438603660,14460,14470,14470,14450,774
|
|
20240808,104300,4427412130,14460,14490,14500,14460,1615
|
|
20240808,104200,4404046870,14500,14500,14500,14480,391
|
|
20240808,104100,4398379950,14500,14490,14500,14470,55
|
|
20240808,104000,4397583890,14470,14490,14490,14450,372
|
|
20240808,103900,4392203260,14460,14510,14510,14460,368
|
|
20240808,103800,4386879040,14500,14490,14520,14490,536
|
|
20240808,103700,4379106600,14450,14420,14450,14420,2096
|
|
20240808,103600,4348864980,14420,14420,14420,14410,717
|
|
20240808,103500,4338531150,14410,14480,14480,14410,9052
|
|
20240808,103400,4207725380,14480,14510,14510,14470,1979
|
|
20240808,103300,4179068550,14500,14540,14560,14490,1679
|
|
20240808,103200,4154714520,14540,14550,14550,14510,284
|
|
20240808,103100,4150585130,14550,14530,14550,14530,46
|
|
20240808,103000,4149916680,14520,14510,14520,14510,406
|
|
20240808,102900,4144024030,14510,14500,14510,14500,252
|
|
20240808,102800,4140368520,14480,14500,14500,14480,740
|
|
20240808,102700,4129646780,14490,14500,14500,14490,863
|
|
20240808,102600,4117135380,14500,14490,14500,14490,467
|
|
20240808,102500,4110367310,14480,14460,14480,14460,9125
|
|
20240808,102400,3978251310,14460,14470,14480,14460,5785
|
|
20240808,102300,3894543540,14480,14530,14560,14470,5413
|
|
20240808,102200,3816077320,14530,14570,14570,14530,1024
|
|
20240808,102100,3801175700,14570,14610,14610,14570,1482
|
|
20240808,102000,3779550610,14600,14590,14600,14580,572
|
|
20240808,101900,3771206530,14590,14570,14590,14570,3400
|
|
20240808,101800,3721666730,14570,14590,14600,14570,1331
|
|
20240808,101700,3702246690,14590,14580,14590,14580,523
|
|
20240808,101600,3694621340,14580,14560,14580,14560,218
|
|
20240808,101500,3691445070,14560,14560,14560,14530,1109
|
|
20240808,101400,3675310280,14560,14560,14560,14560,87
|
|
20240808,101300,3674043560,14550,14550,14560,14550,140
|
|
20240808,101200,3672006550,14530,14550,14560,14530,703
|
|
20240808,101100,3661780960,14550,14570,14580,14550,623
|
|
20240808,101000,3652709540,14580,14530,14580,14520,917
|
|
20240808,100900,3639375010,14530,14560,14560,14520,1015
|
|
20240808,100800,3624616750,14560,14530,14560,14520,861
|
|
20240808,100700,3612110710,14540,14520,14540,14520,493
|
|
20240808,100600,3604951720,14520,14500,14520,14500,1468
|
|
20240808,100500,3583663540,14500,14480,14500,14480,562
|
|
20240808,100400,3575523070,14480,14470,14490,14470,478
|
|
20240808,100300,3568601160,14470,14460,14470,14460,281
|
|
20240808,100200,3564536720,14460,14490,14490,14410,2366
|
|
20240808,100100,3530355850,14490,14500,14500,14490,354
|
|
20240808,100000,3525225850,14450,14500,14500,14430,1445
|
|
20240808,095900,3504325730,14480,14550,14550,14480,2637
|
|
20240808,095800,3466068300,14550,14530,14550,14490,990
|
|
20240808,095700,3451708700,14540,14560,14670,14540,1139
|
|
20240808,095600,3435111200,14570,14520,14570,14510,1217
|
|
20240808,095500,3417423250,14520,14500,14520,14480,1091
|
|
20240808,095400,3401595900,14480,14500,14540,14470,455
|
|
20240808,095300,3395001990,14540,14420,14550,14420,1837
|
|
20240808,095200,3368391520,14410,14350,14410,14350,1730
|
|
20240808,095100,3343509170,14350,14360,14360,14320,446
|
|
20240808,095000,3337111990,14360,14290,14360,14290,1060
|
|
20240808,094900,3321926630,14280,14320,14360,14280,4038
|
|
20240808,094800,3264166080,14310,14350,14360,14310,6723
|
|
20240808,094700,3167831400,14360,14370,14370,14340,1012
|
|
20240808,094600,3153309650,14370,14370,14380,14350,4823
|
|
20240808,094500,3084012290,14380,14390,14390,14350,1542
|
|
20240808,094400,3061873360,14390,14330,14400,14320,2880
|
|
20240808,094300,3020543460,14400,14430,14430,14320,6095
|
|
20240808,094200,2932759980,14430,14470,14470,14430,3335
|
|
20240808,094100,2884553060,14470,14520,14520,14450,1118
|
|
20240808,094000,2868355590,14550,14580,14580,14500,16847
|
|
20240808,093900,2623952510,14580,14630,14630,14570,2732
|
|
20240808,093800,2584078050,14620,14670,14690,14610,5320
|
|
20240808,093700,2506219020,14690,14690,14700,14670,3407
|
|
20240808,093600,2456203010,14700,14710,14710,14670,1867
|
|
20240808,093500,2428783520,14690,14750,14750,14690,4131
|
|
20240808,093400,2368015600,14740,14820,14830,14740,8709
|
|
20240808,093300,2239428430,14820,14800,14820,14800,108
|
|
20240808,093200,2237827990,14780,14780,14800,14770,849
|
|
20240808,093100,2225274730,14800,14780,14800,14780,997
|
|
20240808,093000,2210532640,14780,14780,14790,14770,2307
|
|
20240808,092900,2176443660,14780,14760,14780,14760,1158
|
|
20240808,092800,2159335870,14770,14800,14800,14760,3119
|
|
20240808,092700,2113203030,14800,14840,14850,14800,3264
|
|
20240808,092600,2064853420,14830,14820,14830,14820,860
|
|
20240808,092500,2052107690,14820,14820,14850,14810,4519
|
|
20240808,092400,1985130930,14820,14890,14890,14820,6055
|
|
20240808,092300,1895111540,14890,14950,14950,14880,13120
|
|
20240808,092200,1699494630,14940,15030,15030,14940,4338
|
|
20240808,092100,1634540790,15030,15050,15050,15020,3169
|
|
20240808,092000,1586908170,15070,15010,15070,15010,435
|
|
20240808,091900,1580368820,15000,15000,15020,14980,825
|
|
20240808,091800,1567989800,15020,14970,15020,14960,960
|
|
20240808,091700,1553581160,14960,14990,15070,14960,1186
|
|
20240808,091600,1535826570,14990,14940,14990,14940,2023
|
|
20240808,091500,1505595110,14940,14930,14940,14930,1367
|
|
20240808,091400,1485176900,14930,14930,14940,14880,7342
|
|
20240808,091300,1375684300,14930,14930,14930,14920,2106
|
|
20240808,091200,1344245310,14930,14970,14970,14930,5113
|
|
20240808,091100,1267826230,14990,15040,15050,14930,10076
|
|
20240808,091000,1116722580,15070,15120,15190,15020,11492
|
|
20240808,090900,943393300,15120,15170,15170,15120,1704
|
|
20240808,090800,917562140,15160,15100,15160,15090,2078
|
|
20240808,090700,886162560,15110,15150,15160,15100,5217
|
|
20240808,090600,807264310,15150,15160,15200,15120,2125
|
|
20240808,090500,775017240,15110,15080,15110,15070,2214
|
|
20240808,090400,741590000,15080,15200,15200,15070,8645
|
|
20240808,090300,610739940,15200,15300,15350,15200,9425
|
|
20240808,090200,466989410,15290,15350,15350,15200,6727
|
|
20240808,090100,364340090,15350,15290,15350,15210,3645
|
|
20240808,090000,308656910,15290,15150,15300,15140,18130
|