592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184900,39035166920,17550,17550,17550,17550,26796
|
|
20240716,184800,39035166920,17550,17550,17550,17550,0
|
|
20240716,184700,39035166920,17550,17550,17550,17550,0
|
|
20240716,184600,39035166920,17550,17550,17550,17550,0
|
|
20240716,184500,39035166920,17550,17550,17550,17550,0
|
|
20240716,184400,39035166920,17550,17550,17550,17550,0
|
|
20240716,184300,39035166920,17550,17550,17550,17550,0
|
|
20240716,184200,39035166920,17550,17550,17550,17550,0
|
|
20240716,184100,39035166920,17550,17550,17550,17550,0
|
|
20240716,184000,39035166920,17550,17550,17550,17550,0
|
|
20240716,183900,39035166920,17550,17550,17550,17550,0
|
|
20240716,183800,39035166920,17550,17550,17550,17550,0
|
|
20240716,183700,39035166920,17550,17550,17550,17550,0
|
|
20240716,183600,39035166920,17550,17550,17550,17550,0
|
|
20240716,183500,39035166920,17550,17550,17550,17550,0
|
|
20240716,183400,39035166920,17550,17550,17550,17550,0
|
|
20240716,183300,39035166920,17550,17550,17550,17550,0
|
|
20240716,183200,39035166920,17550,17550,17550,17550,0
|
|
20240716,183100,39035166920,17550,17550,17550,17550,0
|
|
20240716,183000,39035166920,17550,17550,17550,17550,0
|
|
20240716,182900,39035166920,17550,17550,17550,17550,0
|
|
20240716,182800,39035166920,17550,17550,17550,17550,0
|
|
20240716,182700,39035166920,17550,17550,17550,17550,0
|
|
20240716,182600,39035166920,17550,17550,17550,17550,0
|
|
20240716,182500,39035166920,17550,17550,17550,17550,0
|
|
20240716,182400,39035166920,17550,17550,17550,17550,0
|
|
20240716,182300,39035166920,17550,17550,17550,17550,0
|
|
20240716,182200,39035166920,17550,17550,17550,17550,0
|
|
20240716,182100,39035166920,17550,17550,17550,17550,0
|
|
20240716,182000,39035166920,17550,17550,17550,17550,0
|
|
20240716,181900,39035166920,17550,17550,17550,17550,26796
|
|
20240716,181800,39035166920,17550,17550,17550,17550,0
|
|
20240716,181700,39035166920,17550,17550,17550,17550,0
|
|
20240716,181600,39035166920,17550,17550,17550,17550,0
|
|
20240716,181500,39035166920,17550,17550,17550,17550,0
|
|
20240716,181400,39035166920,17550,17550,17550,17550,0
|
|
20240716,181300,39035166920,17550,17550,17550,17550,0
|
|
20240716,181200,39035166920,17550,17550,17550,17550,0
|
|
20240716,181100,39035166920,17550,17550,17550,17550,0
|
|
20240716,181000,39035166920,17550,17550,17550,17550,0
|
|
20240716,180900,39035166920,17550,17550,17550,17550,0
|
|
20240716,180800,39035166920,17550,17550,17550,17550,0
|
|
20240716,180700,39035166920,17550,17550,17550,17550,0
|
|
20240716,180600,39035166920,17550,17550,17550,17550,0
|
|
20240716,180500,39035166920,17550,17550,17550,17550,0
|
|
20240716,180400,39035166920,17550,17550,17550,17550,0
|
|
20240716,180300,39035166920,17550,17550,17550,17550,0
|
|
20240716,180200,39035166920,17550,17550,17550,17550,0
|
|
20240716,180100,39035166920,17550,17550,17550,17550,0
|
|
20240716,180000,39035166920,17550,17550,17550,17550,0
|
|
20240716,175900,39035166920,17550,17550,17550,17550,0
|
|
20240716,175800,39035166920,17550,17550,17550,17550,0
|
|
20240716,175700,39035166920,17550,17550,17550,17550,0
|
|
20240716,175600,39035166920,17550,17550,17550,17550,0
|
|
20240716,175500,39035166920,17550,17550,17550,17550,0
|
|
20240716,175400,39035166920,17550,17550,17550,17550,0
|
|
20240716,175300,39035166920,17550,17550,17550,17550,0
|
|
20240716,175200,39035166920,17550,17550,17550,17550,0
|
|
20240716,175100,39035166920,17550,17550,17550,17550,0
|
|
20240716,175000,39035166920,17550,17550,17550,17550,0
|
|
20240716,174900,39035166920,17550,17550,17550,17550,26796
|
|
20240716,174800,39035166920,17550,17550,17550,17550,0
|
|
20240716,174700,39035166920,17550,17550,17550,17550,0
|
|
20240716,174600,39035166920,17550,17550,17550,17550,0
|
|
20240716,174500,39035166920,17550,17550,17550,17550,0
|
|
20240716,174400,39035166920,17550,17550,17550,17550,0
|
|
20240716,174300,39035166920,17550,17550,17550,17550,0
|
|
20240716,174200,39035166920,17550,17550,17550,17550,0
|
|
20240716,174100,39035166920,17550,17550,17550,17550,0
|
|
20240716,174000,39035166920,17550,17550,17550,17550,0
|
|
20240716,173900,39035166920,17550,17550,17550,17550,0
|
|
20240716,173800,39035166920,17550,17550,17550,17550,0
|
|
20240716,173700,39035166920,17550,17550,17550,17550,0
|
|
20240716,173600,39035166920,17550,17550,17550,17550,0
|
|
20240716,173500,39035166920,17550,17550,17550,17550,0
|
|
20240716,173400,39035166920,17550,17550,17550,17550,0
|
|
20240716,173300,39035166920,17550,17550,17550,17550,0
|
|
20240716,173200,39035166920,17550,17550,17550,17550,0
|
|
20240716,173100,39035166920,17550,17550,17550,17550,0
|
|
20240716,173000,39035166920,17550,17550,17550,17550,0
|
|
20240716,172900,39035166920,17550,17550,17550,17550,0
|
|
20240716,172800,39035166920,17550,17550,17550,17550,0
|
|
20240716,172700,39035166920,17550,17550,17550,17550,0
|
|
20240716,172600,39035166920,17550,17550,17550,17550,0
|
|
20240716,172500,39035166920,17550,17550,17550,17550,0
|
|
20240716,172400,39035166920,17550,17550,17550,17550,0
|
|
20240716,172300,39035166920,17550,17550,17550,17550,0
|
|
20240716,172200,39035166920,17550,17550,17550,17550,0
|
|
20240716,172100,39035166920,17550,17550,17550,17550,0
|
|
20240716,172000,39035166920,17550,17550,17550,17550,0
|
|
20240716,171900,39035166920,17550,17550,17550,17550,26796
|
|
20240716,171800,39035166920,17550,17550,17550,17550,0
|
|
20240716,171700,39035166920,17550,17550,17550,17550,0
|
|
20240716,171600,39035166920,17550,17550,17550,17550,0
|
|
20240716,171500,39035166920,17550,17550,17550,17550,0
|
|
20240716,171400,39035166920,17550,17550,17550,17550,0
|
|
20240716,171300,39035166920,17550,17550,17550,17550,0
|
|
20240716,171200,39035166920,17550,17550,17550,17550,0
|
|
20240716,171100,39035166920,17550,17550,17550,17550,0
|
|
20240716,171000,39035166920,17550,17550,17550,17550,0
|
|
20240716,170900,39035166920,17550,17550,17550,17550,0
|
|
20240716,170800,39035166920,17550,17550,17550,17550,0
|
|
20240716,170700,39035166920,17550,17550,17550,17550,0
|
|
20240716,170600,39035166920,17550,17550,17550,17550,0
|
|
20240716,170500,39035166920,17550,17550,17550,17550,0
|
|
20240716,170400,39035166920,17550,17550,17550,17550,0
|
|
20240716,170300,39035166920,17550,17550,17550,17550,0
|
|
20240716,170200,39035166920,17550,17550,17550,17550,0
|
|
20240716,170100,39035166920,17550,17550,17550,17550,0
|
|
20240716,170000,39035166920,17550,17550,17550,17550,0
|
|
20240716,165900,39035166920,17550,17550,17550,17550,0
|
|
20240716,165800,39035166920,17550,17550,17550,17550,0
|
|
20240716,165700,39035166920,17550,17550,17550,17550,0
|
|
20240716,165600,39035166920,17550,17550,17550,17550,0
|
|
20240716,165500,39035166920,17550,17550,17550,17550,0
|
|
20240716,165400,39035166920,17550,17550,17550,17550,0
|
|
20240716,165300,39035166920,17550,17550,17550,17550,0
|
|
20240716,165200,39035166920,17550,17550,17550,17550,0
|
|
20240716,165100,39035166920,17550,17550,17550,17550,0
|
|
20240716,165000,39035166920,17550,17550,17550,17550,0
|
|
20240716,164900,39035166920,17550,17550,17550,17550,26796
|
|
20240716,164800,39035166920,17550,17550,17550,17550,0
|
|
20240716,164700,39035166920,17550,17550,17550,17550,0
|
|
20240716,164600,39035166920,17550,17550,17550,17550,0
|
|
20240716,164500,39035166920,17550,17550,17550,17550,0
|
|
20240716,164400,39035166920,17550,17550,17550,17550,0
|
|
20240716,164300,39035166920,17550,17550,17550,17550,0
|
|
20240716,164200,39035166920,17550,17550,17550,17550,0
|
|
20240716,164100,39035166920,17550,17550,17550,17550,0
|
|
20240716,164000,39035166920,17550,17550,17550,17550,0
|
|
20240716,163900,39035166920,17550,17550,17550,17550,0
|
|
20240716,163800,39035166920,17550,17550,17550,17550,0
|
|
20240716,163700,39035166920,17550,17550,17550,17550,0
|
|
20240716,163600,39035166920,17550,17550,17550,17550,0
|
|
20240716,163500,39035166920,17550,17550,17550,17550,0
|
|
20240716,163400,39035166920,17550,17550,17550,17550,0
|
|
20240716,163300,39035166920,17550,17550,17550,17550,0
|
|
20240716,163200,39035166920,17550,17550,17550,17550,0
|
|
20240716,163100,39035166920,17550,17550,17550,17550,0
|
|
20240716,163000,39035166920,17550,17550,17550,17550,0
|
|
20240716,162900,39035166920,17550,17550,17550,17550,0
|
|
20240716,162800,39035166920,17550,17550,17550,17550,0
|
|
20240716,162700,39035166920,17550,17550,17550,17550,0
|
|
20240716,162600,39035166920,17550,17550,17550,17550,0
|
|
20240716,162500,39035166920,17550,17550,17550,17550,0
|
|
20240716,162400,39035166920,17550,17550,17550,17550,0
|
|
20240716,162300,39035166920,17550,17550,17550,17550,0
|
|
20240716,162200,39035166920,17550,17550,17550,17550,0
|
|
20240716,162100,39035166920,17550,17550,17550,17550,0
|
|
20240716,162000,39035166920,17550,17550,17550,17550,0
|
|
20240716,161900,39035166920,17550,17550,17550,17550,26796
|
|
20240716,161800,39035166920,17550,17550,17550,17550,0
|
|
20240716,161700,39035166920,17550,17550,17550,17550,0
|
|
20240716,161600,39035166920,17550,17550,17550,17550,0
|
|
20240716,161500,39035166920,17550,17550,17550,17550,0
|
|
20240716,161400,39035166920,17550,17550,17550,17550,0
|
|
20240716,161300,39035166920,17550,17550,17550,17550,0
|
|
20240716,161200,39035166920,17550,17550,17550,17550,0
|
|
20240716,161100,39035166920,17550,17550,17550,17550,0
|
|
20240716,161000,39035166920,17550,17550,17550,17550,0
|
|
20240716,160900,39035166920,17550,17550,17550,17550,0
|
|
20240716,160800,39035166920,17550,17550,17550,17550,0
|
|
20240716,160700,39035166920,17550,17550,17550,17550,0
|
|
20240716,160600,39035166920,17550,17550,17550,17550,0
|
|
20240716,160500,39035166920,17550,17550,17550,17550,0
|
|
20240716,160400,39035166920,17550,17550,17550,17550,0
|
|
20240716,160300,39035166920,17550,17550,17550,17550,0
|
|
20240716,160200,39035166920,17550,17550,17550,17550,0
|
|
20240716,160100,39035166920,17550,17550,17550,17550,0
|
|
20240716,160000,39035166920,17550,17550,17550,17550,0
|
|
20240716,155900,39035166920,17550,17550,17550,17550,0
|
|
20240716,155800,39035166920,17550,17550,17550,17550,0
|
|
20240716,155700,39035166920,17550,17550,17550,17550,0
|
|
20240716,155600,39035166920,17550,17550,17550,17550,0
|
|
20240716,155500,39035166920,17550,17550,17550,17550,0
|
|
20240716,155400,39035166920,17550,17550,17550,17550,0
|
|
20240716,155300,39035166920,17550,17550,17550,17550,0
|
|
20240716,155200,39035166920,17550,17550,17550,17550,0
|
|
20240716,155100,39035166920,17550,17550,17550,17550,0
|
|
20240716,155000,39035166920,17550,17550,17550,17550,0
|
|
20240716,154900,39035166920,17550,17550,17550,17550,26796
|
|
20240716,154800,39035166920,17550,17550,17550,17550,0
|
|
20240716,154700,39035166920,17550,17550,17550,17550,0
|
|
20240716,154600,39035166920,17550,17550,17550,17550,0
|
|
20240716,154500,39035166920,17550,17550,17550,17550,0
|
|
20240716,154400,39035166920,17550,17550,17550,17550,0
|
|
20240716,154300,39035166920,17550,17550,17550,17550,0
|
|
20240716,154200,39035166920,17550,17550,17550,17550,0
|
|
20240716,154100,39035166920,17550,17550,17550,17550,0
|
|
20240716,154000,39035166920,17550,17550,17550,17550,0
|
|
20240716,153900,39035166920,17550,17550,17550,17550,0
|
|
20240716,153800,39035166920,17550,17550,17550,17550,0
|
|
20240716,153700,39035166920,17550,17550,17550,17550,0
|
|
20240716,153600,39035166920,17550,17550,17550,17550,0
|
|
20240716,153500,39035166920,17550,17550,17550,17550,0
|
|
20240716,153400,39035166920,17550,17550,17550,17550,0
|
|
20240716,153300,39035166920,17550,17550,17550,17550,0
|
|
20240716,153200,39035166920,17550,17550,17550,17550,0
|
|
20240716,153100,39035166920,17550,17550,17550,17550,0
|
|
20240716,153000,39035166920,17550,17550,17550,17550,26796
|
|
20240716,152900,38564897120,17510,17510,17510,17510,0
|
|
20240716,152800,38564897120,17510,17510,17510,17510,0
|
|
20240716,152700,38564897120,17510,17510,17510,17510,0
|
|
20240716,152600,38564897120,17510,17510,17510,17510,0
|
|
20240716,152500,38564897120,17510,17510,17510,17510,0
|
|
20240716,152400,38564897120,17510,17510,17510,17510,0
|
|
20240716,152300,38564897120,17510,17510,17510,17510,0
|
|
20240716,152200,38564897120,17510,17510,17510,17510,0
|
|
20240716,152100,38564897120,17510,17510,17510,17510,0
|
|
20240716,152000,38564897120,17510,17510,17510,17510,0
|
|
20240716,151900,38564897120,17510,17500,17510,17490,1576
|
|
20240716,151800,38537311060,17500,17490,17500,17490,652
|
|
20240716,151700,38525906650,17490,17520,17520,17490,4556
|
|
20240716,151600,38446146040,17520,17500,17520,17500,1356
|
|
20240716,151500,38422406900,17500,17510,17510,17500,851
|
|
20240716,151400,38407508750,17510,17520,17530,17510,1835
|
|
20240716,151300,38375362740,17530,17490,17530,17490,1621
|
|
20240716,151200,38346984200,17500,17500,17500,17480,4417
|
|
20240716,151100,38269749750,17500,17490,17500,17490,698
|
|
20240716,151000,38257537450,17490,17480,17490,17480,1580
|
|
20240716,150900,38229910900,17490,17480,17490,17480,1881
|
|
20240716,150800,38197015970,17490,17490,17490,17480,410
|
|
20240716,150700,38189846330,17480,17480,17490,17480,1068
|
|
20240716,150600,38171171370,17480,17480,17490,17460,2109
|
|
20240716,150500,38134299780,17480,17490,17490,17480,977
|
|
20240716,150400,38117220150,17490,17480,17500,17470,2926
|
|
20240716,150300,38066080300,17480,17490,17500,17460,2779
|
|
20240716,150200,38017505830,17490,17490,17500,17480,2584
|
|
20240716,150100,37972307910,17490,17530,17540,17490,5821
|
|
20240716,150000,37870403510,17520,17540,17550,17510,917
|
|
20240716,145900,37854324100,17530,17500,17530,17490,2054
|
|
20240716,145800,37818358050,17510,17520,17520,17470,4455
|
|
20240716,145700,37740416050,17510,17530,17540,17510,1353
|
|
20240716,145600,37716696950,17540,17540,17560,17530,3722
|
|
20240716,145500,37651402370,17540,17550,17560,17540,1431
|
|
20240716,145400,37626289120,17550,17560,17560,17540,3145
|
|
20240716,145300,37571110730,17560,17560,17570,17560,1274
|
|
20240716,145200,37548735460,17550,17560,17580,17550,1814
|
|
20240716,145100,37516881090,17550,17570,17580,17550,2503
|
|
20240716,145000,37472923350,17560,17570,17570,17560,1365
|
|
20240716,144900,37448947080,17570,17600,17600,17560,6847
|
|
20240716,144800,37328572870,17590,17600,17600,17590,1293
|
|
20240716,144700,37305819230,17600,17600,17600,17590,1046
|
|
20240716,144600,37287410620,17590,17580,17600,17570,7542
|
|
20240716,144500,37154799020,17580,17580,17580,17570,1314
|
|
20240716,144400,37131700470,17580,17580,17580,17570,1214
|
|
20240716,144300,37110360180,17580,17580,17580,17570,2553
|
|
20240716,144200,37065498750,17570,17570,17570,17560,2025
|
|
20240716,144100,37029922510,17570,17560,17570,17560,1440
|
|
20240716,144000,37004634540,17550,17550,17560,17540,997
|
|
20240716,143900,36987135150,17550,17560,17560,17540,1362
|
|
20240716,143800,36963226920,17560,17560,17560,17550,669
|
|
20240716,143700,36951482810,17560,17550,17560,17550,963
|
|
20240716,143600,36934574890,17560,17560,17560,17550,1138
|
|
20240716,143500,36914593180,17560,17560,17560,17550,937
|
|
20240716,143400,36898140020,17560,17550,17560,17540,1597
|
|
20240716,143300,36870115700,17550,17550,17550,17540,3391
|
|
20240716,143200,36810609710,17550,17540,17550,17530,3050
|
|
20240716,143100,36757101310,17540,17530,17540,17530,1745
|
|
20240716,143000,36726504900,17540,17550,17550,17540,1633
|
|
20240716,142900,36697854990,17550,17550,17550,17540,1340
|
|
20240716,142800,36674339880,17540,17550,17550,17540,1489
|
|
20240716,142700,36648214830,17540,17560,17560,17540,1997
|
|
20240716,142600,36613166170,17560,17560,17560,17550,1973
|
|
20240716,142500,36578521350,17560,17560,17570,17550,1369
|
|
20240716,142400,36554481280,17560,17560,17570,17560,1719
|
|
20240716,142300,36524286150,17560,17560,17570,17550,921
|
|
20240716,142200,36508108130,17560,17560,17570,17550,2355
|
|
20240716,142100,36466754160,17550,17560,17560,17550,3117
|
|
20240716,142000,36412047750,17560,17560,17560,17550,1088
|
|
20240716,141900,36392943930,17560,17570,17570,17550,1847
|
|
20240716,141800,36360507460,17570,17550,17570,17550,764
|
|
20240716,141700,36347089960,17560,17560,17560,17550,3300
|
|
20240716,141600,36289143010,17560,17560,17560,17540,685
|
|
20240716,141500,36277119310,17550,17520,17550,17520,5819
|
|
20240716,141400,36175077780,17520,17510,17520,17510,1580
|
|
20240716,141300,36147408320,17510,17480,17520,17480,2496
|
|
20240716,141200,36103701920,17510,17520,17530,17480,3424
|
|
20240716,141100,36043783220,17530,17520,17530,17520,1053
|
|
20240716,141000,36025327850,17520,17500,17520,17470,2597
|
|
20240716,140900,35979872370,17500,17480,17500,17460,16592
|
|
20240716,140800,35689756550,17480,17490,17490,17470,2415
|
|
20240716,140700,35647541830,17490,17480,17490,17470,2024
|
|
20240716,140600,35612156420,17480,17480,17500,17480,1765
|
|
20240716,140500,35581294340,17480,17480,17490,17470,1533
|
|
20240716,140400,35554497500,17480,17470,17480,17460,970
|
|
20240716,140300,35537548520,17480,17480,17490,17470,1683
|
|
20240716,140200,35508128940,17490,17490,17500,17480,4056
|
|
20240716,140100,35437211400,17490,17500,17500,17490,836
|
|
20240716,140000,35422582440,17500,17490,17500,17480,3262
|
|
20240716,135900,35365535570,17480,17480,17490,17480,1948
|
|
20240716,135800,35331483640,17490,17490,17490,17480,2571
|
|
20240716,135700,35286534910,17490,17480,17490,17480,685
|
|
20240716,135600,35274554860,17480,17520,17520,17480,5187
|
|
20240716,135500,35183766330,17510,17520,17520,17510,1133
|
|
20240716,135400,35163919480,17530,17520,17530,17510,1517
|
|
20240716,135300,35137353240,17530,17520,17540,17510,1606
|
|
20240716,135200,35109216690,17530,17540,17550,17510,1558
|
|
20240716,135100,35081899310,17550,17550,17550,17540,981
|
|
20240716,135000,35064690390,17550,17500,17550,17500,5515
|
|
20240716,134900,34967981430,17510,17530,17560,17510,6020
|
|
20240716,134800,34862426660,17540,17540,17570,17530,3562
|
|
20240716,134700,34799949540,17560,17550,17560,17540,1670
|
|
20240716,134600,34770632480,17550,17550,17560,17540,1682
|
|
20240716,134500,34741116230,17550,17540,17550,17530,720
|
|
20240716,134400,34728481670,17550,17570,17570,17550,1364
|
|
20240716,134300,34704529780,17570,17560,17570,17560,406
|
|
20240716,134200,34697398040,17560,17570,17570,17560,2792
|
|
20240716,134100,34648363400,17570,17560,17570,17560,3241
|
|
20240716,134000,34591428950,17560,17560,17570,17550,1708
|
|
20240716,133900,34561436230,17560,17510,17560,17500,9596
|
|
20240716,133800,34393170590,17520,17520,17520,17510,787
|
|
20240716,133700,34379383560,17520,17520,17520,17500,1388
|
|
20240716,133600,34355083730,17520,17520,17530,17510,1697
|
|
20240716,133500,34325352350,17520,17520,17530,17520,2943
|
|
20240716,133400,34273789320,17520,17530,17540,17520,1736
|
|
20240716,133300,34243362200,17530,17540,17540,17520,5410
|
|
20240716,133200,34148518030,17540,17540,17540,17530,3425
|
|
20240716,133100,34088469600,17530,17540,17550,17530,2012
|
|
20240716,133000,34053182300,17540,17520,17540,17520,4118
|
|
20240716,132900,33980975870,17520,17490,17530,17490,3038
|
|
20240716,132800,33927793940,17500,17480,17500,17480,2201
|
|
20240716,132700,33889297790,17490,17480,17490,17470,1903
|
|
20240716,132600,33856034230,17480,17470,17480,17450,4717
|
|
20240716,132500,33773667160,17470,17480,17490,17460,3728
|
|
20240716,132400,33708527360,17470,17480,17490,17470,1632
|
|
20240716,132300,33680000500,17480,17470,17490,17450,1670
|
|
20240716,132200,33650821010,17470,17430,17500,17430,1598
|
|
20240716,132100,33622914310,17430,17550,17550,17430,14577
|
|
20240716,132000,33367883390,17550,17550,17550,17520,3938
|
|
20240716,131900,33298816880,17560,17570,17570,17540,3784
|
|
20240716,131800,33232411680,17560,17580,17580,17550,3606
|
|
20240716,131700,33169057100,17570,17560,17580,17560,1425
|
|
20240716,131600,33144018960,17560,17570,17580,17560,811
|
|
20240716,131500,33129771010,17580,17580,17580,17550,4170
|
|
20240716,131400,33056531290,17580,17570,17580,17570,1807
|
|
20240716,131300,33024770950,17570,17570,17570,17550,2416
|
|
20240716,131200,32982343460,17560,17580,17580,17540,7323
|
|
20240716,131100,32853748710,17580,17610,17610,17570,2688
|
|
20240716,131000,32806442010,17600,17610,17610,17600,421
|
|
20240716,130900,32799030170,17610,17570,17610,17560,7092
|
|
20240716,130800,32674379990,17570,17560,17570,17550,3064
|
|
20240716,130700,32620553060,17560,17600,17600,17550,4807
|
|
20240716,130600,32536042170,17610,17640,17650,17600,4677
|
|
20240716,130500,32453588060,17640,17640,17660,17640,4743
|
|
20240716,130400,32369880720,17650,17650,17650,17640,1184
|
|
20240716,130300,32348986910,17650,17640,17650,17640,1722
|
|
20240716,130200,32318601130,17640,17650,17650,17640,1549
|
|
20240716,130100,32291265170,17650,17650,17650,17640,2550
|
|
20240716,130000,32246274960,17650,17630,17650,17630,1202
|
|
20240716,125900,32225068810,17620,17640,17640,17620,1573
|
|
20240716,125800,32197341320,17630,17630,17640,17620,995
|
|
20240716,125700,32179799980,17620,17630,17630,17620,1060
|
|
20240716,125600,32161115350,17620,17630,17640,17620,1151
|
|
20240716,125500,32140825130,17630,17600,17630,17600,876
|
|
20240716,125400,32125395690,17600,17640,17640,17600,2809
|
|
20240716,125300,32075898870,17640,17630,17640,17620,2951
|
|
20240716,125200,32023878570,17640,17650,17650,17630,1564
|
|
20240716,125100,31996284630,17640,17650,17650,17640,1108
|
|
20240716,125000,31976734100,17640,17650,17650,17640,2506
|
|
20240716,124900,31932517890,17640,17640,17650,17630,1127
|
|
20240716,124800,31912634970,17640,17670,17680,17630,5575
|
|
20240716,124700,31814267020,17670,17690,17690,17670,2132
|
|
20240716,124600,31776575120,17690,17700,17700,17680,1024
|
|
20240716,124500,31758459750,17690,17690,17700,17680,3059
|
|
20240716,124400,31704346850,17690,17690,17700,17680,3806
|
|
20240716,124300,31637016730,17690,17690,17700,17670,1165
|
|
20240716,124200,31616410860,17690,17680,17700,17680,1376
|
|
20240716,124100,31592068110,17690,17700,17700,17670,1732
|
|
20240716,124000,31561432960,17690,17700,17710,17690,3037
|
|
20240716,123900,31507688920,17700,17700,17710,17690,2390
|
|
20240716,123800,31465388580,17700,17700,17710,17690,3392
|
|
20240716,123700,31405351800,17700,17700,17700,17690,1135
|
|
20240716,123600,31385265660,17700,17700,17700,17690,1089
|
|
20240716,123500,31365996320,17690,17700,17700,17680,1795
|
|
20240716,123400,31334236980,17700,17690,17700,17680,3819
|
|
20240716,123300,31266675710,17690,17700,17700,17680,3561
|
|
20240716,123200,31203705400,17690,17680,17700,17680,3766
|
|
20240716,123100,31137062050,17680,17680,17690,17670,1168
|
|
20240716,123000,31116412820,17680,17680,17690,17670,1147
|
|
20240716,122900,31096129390,17680,17670,17690,17670,4200
|
|
20240716,122800,31021884810,17660,17670,17670,17660,1032
|
|
20240716,122700,31003650170,17670,17650,17670,17640,3207
|
|
20240716,122600,30947039530,17650,17630,17650,17630,3404
|
|
20240716,122500,30887002760,17630,17620,17630,17600,4616
|
|
20240716,122400,30805696330,17620,17620,17630,17610,5142
|
|
20240716,122300,30715113880,17620,17590,17620,17580,3246
|
|
20240716,122200,30657954630,17590,17620,17630,17580,3473
|
|
20240716,122100,30596784920,17620,17620,17620,17610,1228
|
|
20240716,122000,30575147650,17610,17600,17630,17600,2046
|
|
20240716,121900,30539120190,17590,17600,17620,17570,2866
|
|
20240716,121800,30488693050,17600,17580,17600,17580,2311
|
|
20240716,121700,30448030370,17570,17560,17570,17560,2536
|
|
20240716,121600,30403480930,17560,17580,17580,17540,1535
|
|
20240716,121500,30376528760,17570,17610,17610,17570,5210
|
|
20240716,121400,30284908860,17610,17600,17620,17600,1581
|
|
20240716,121300,30257070430,17610,17600,17610,17590,3562
|
|
20240716,121200,30194385280,17600,17600,17600,17570,2190
|
|
20240716,121100,30155869010,17600,17580,17600,17580,789
|
|
20240716,121000,30141988870,17590,17590,17590,17570,1581
|
|
20240716,120900,30114189900,17590,17590,17590,17560,3695
|
|
20240716,120800,30049244210,17580,17560,17580,17540,4929
|
|
20240716,120700,29962713410,17560,17590,17590,17540,3598
|
|
20240716,120600,29899513930,17600,17600,17600,17580,4089
|
|
20240716,120500,29827581060,17610,17610,17610,17600,1419
|
|
20240716,120400,29802600400,17620,17640,17650,17610,3794
|
|
20240716,120300,29735724930,17640,17640,17640,17620,1223
|
|
20240716,120200,29714163290,17640,17650,17660,17610,854
|
|
20240716,120100,29699101980,17650,17640,17660,17630,1033
|
|
20240716,120000,29680873550,17640,17650,17660,17600,4480
|
|
20240716,115900,29601882820,17650,17650,17650,17640,939
|
|
20240716,115800,29585313400,17650,17660,17660,17630,2320
|
|
20240716,115700,29544377280,17660,17650,17660,17650,3841
|
|
20240716,115600,29476547580,17660,17650,17660,17650,810
|
|
20240716,115500,29462244280,17650,17660,17660,17640,2059
|
|
20240716,115400,29425906300,17650,17670,17670,17650,1369
|
|
20240716,115300,29401729860,17650,17660,17670,17650,1483
|
|
20240716,115200,29375540570,17660,17680,17680,17650,3169
|
|
20240716,115100,29319566390,17670,17670,17680,17660,3344
|
|
20240716,115000,29260481770,17650,17680,17680,17640,3899
|
|
20240716,114900,29191626670,17670,17700,17710,17670,2399
|
|
20240716,114800,29149193060,17700,17700,17710,17670,2050
|
|
20240716,114700,29112927950,17690,17690,17700,17670,2906
|
|
20240716,114600,29061536570,17680,17680,17700,17670,1663
|
|
20240716,114500,29032121890,17690,17660,17690,17660,1104
|
|
20240716,114400,29012606700,17660,17660,17680,17650,2070
|
|
20240716,114300,28976032380,17660,17610,17670,17610,5011
|
|
20240716,114200,28887638980,17610,17620,17620,17600,2889
|
|
20240716,114100,28836767660,17610,17610,17620,17600,1537
|
|
20240716,114000,28809694920,17620,17620,17640,17610,2625
|
|
20240716,113900,28763432480,17620,17640,17640,17620,2023
|
|
20240716,113800,28727777750,17630,17640,17640,17620,1861
|
|
20240716,113700,28694966220,17630,17630,17660,17620,2393
|
|
20240716,113600,28652757950,17620,17650,17660,17600,5466
|
|
20240716,113500,28556432760,17650,17670,17680,17650,2340
|
|
20240716,113400,28515099920,17670,17700,17700,17660,2262
|
|
20240716,113300,28475100560,17700,17700,17720,17690,1934
|
|
20240716,113200,28440861580,17710,17750,17750,17700,4915
|
|
20240716,113100,28353779680,17750,17760,17760,17740,2045
|
|
20240716,113000,28317468550,17740,17750,17750,17730,2901
|
|
20240716,112900,28265987510,17740,17730,17750,17730,2606
|
|
20240716,112800,28219740290,17740,17710,17740,17690,11720
|
|
20240716,112700,28012140620,17710,17740,17750,17710,12710
|
|
20240716,112600,27786929380,17740,17750,17750,17730,2185
|
|
20240716,112500,27748159800,17740,17760,17770,17740,4206
|
|
20240716,112400,27673489010,17760,17780,17780,17730,4366
|
|
20240716,112300,27595957280,17780,17780,17780,17750,4242
|
|
20240716,112200,27520561590,17780,17780,17780,17770,1532
|
|
20240716,112100,27493323110,17780,17790,17790,17770,1212
|
|
20240716,112000,27471767390,17770,17760,17790,17750,1674
|
|
20240716,111900,27442010170,17760,17760,17790,17760,1901
|
|
20240716,111800,27408227110,17760,17790,17800,17760,2570
|
|
20240716,111700,27362535950,17790,17770,17790,17770,948
|
|
20240716,111600,27345679580,17770,17760,17780,17760,1721
|
|
20240716,111500,27315091170,17750,17780,17790,17730,3162
|
|
20240716,111400,27258912730,17790,17790,17790,17770,1466
|
|
20240716,111300,27232841610,17800,17800,17800,17790,1222
|
|
20240716,111200,27211092900,17800,17790,17800,17790,1865
|
|
20240716,111100,27177905780,17800,17800,17800,17770,2688
|
|
20240716,111000,27130110360,17780,17800,17800,17780,2018
|
|
20240716,110900,27094202560,17800,17780,17800,17770,4322
|
|
20240716,110800,27017346900,17770,17740,17770,17730,1668
|
|
20240716,110700,26987724840,17740,17780,17790,17730,7516
|
|
20240716,110600,26854212890,17780,17780,17800,17770,3466
|
|
20240716,110500,26792589830,17790,17790,17830,17770,2655
|
|
20240716,110400,26745356000,17830,17830,17830,17780,10061
|
|
20240716,110300,26566294100,17800,17850,17850,17800,9035
|
|
20240716,110200,26405348970,17840,17850,17850,17830,3623
|
|
20240716,110100,26340704370,17850,17840,17850,17830,1522
|
|
20240716,110000,26313550970,17840,17840,17870,17830,1793
|
|
20240716,105900,26281546570,17840,17860,17870,17840,1868
|
|
20240716,105800,26248196540,17860,17880,17890,17860,13799
|
|
20240716,105700,26001546660,17880,17870,17890,17860,6801
|
|
20240716,105600,25879965500,17870,17880,17880,17850,2982
|
|
20240716,105500,25826659040,17870,17820,17880,17810,26945
|
|
20240716,105400,25346156770,17810,17820,17820,17810,4218
|
|
20240716,105300,25271016210,17820,17810,17820,17800,2655
|
|
20240716,105200,25223720480,17820,17820,17820,17800,9533
|
|
20240716,105100,25053900980,17820,17830,17840,17810,3785
|
|
20240716,105000,24986448630,17820,17870,17870,17820,3678
|
|
20240716,104900,24920843080,17870,17810,17880,17810,6817
|
|
20240716,104800,24799114080,17800,17840,17840,17800,6814
|
|
20240716,104700,24677659630,17850,17870,17880,17840,8786
|
|
20240716,104600,24520769180,17870,17860,17880,17840,9708
|
|
20240716,104500,24347348820,17850,17850,17860,17830,9178
|
|
20240716,104400,24183545420,17840,17840,17850,17830,5108
|
|
20240716,104300,24092413950,17840,17810,17840,17790,8843
|
|
20240716,104200,23934810550,17800,17800,17810,17790,6642
|
|
20240716,104100,23816600600,17800,17790,17800,17790,3367
|
|
20240716,104000,23756672510,17790,17770,17800,17770,3900
|
|
20240716,103900,23687318790,17780,17760,17780,17750,4050
|
|
20240716,103800,23615357670,17760,17740,17770,17740,2278
|
|
20240716,103700,23574914540,17740,17730,17750,17730,6081
|
|
20240716,103600,23467074740,17730,17730,17730,17710,2918
|
|
20240716,103500,23415360310,17740,17710,17740,17710,1869
|
|
20240716,103400,23382234400,17710,17670,17710,17670,3262
|
|
20240716,103300,23324505920,17690,17740,17740,17640,12788
|
|
20240716,103200,23098171750,17730,17760,17760,17720,2145
|
|
20240716,103100,23060126440,17770,17800,17810,17750,7571
|
|
20240716,103000,22925477360,17800,17790,17800,17780,7449
|
|
20240716,102900,22792896680,17790,17780,17790,17780,4036
|
|
20240716,102800,22721119700,17790,17770,17790,17770,3532
|
|
20240716,102700,22658299250,17770,17770,17790,17760,4288
|
|
20240716,102600,22582068780,17780,17780,17780,17750,7047
|
|
20240716,102500,22456806290,17780,17760,17780,17750,2080
|
|
20240716,102400,22419852220,17760,17710,17760,17700,5545
|
|
20240716,102300,22321584610,17700,17690,17710,17670,26096
|
|
20240716,102200,21860308830,17690,17690,17690,17650,7807
|
|
20240716,102100,21722340090,17690,17660,17710,17630,7300
|
|
20240716,102000,21593186720,17650,17640,17650,17610,4992
|
|
20240716,101900,21505143350,17630,17630,17640,17630,3612
|
|
20240716,101800,21441448820,17630,17570,17640,17570,7824
|
|
20240716,101700,21303645440,17570,17590,17620,17570,5995
|
|
20240716,101600,21198257480,17590,17680,17690,17590,10305
|
|
20240716,101500,21016623720,17660,17690,17700,17650,6374
|
|
20240716,101400,20904010070,17680,17700,17700,17680,2056
|
|
20240716,101300,20867644460,17690,17680,17700,17670,4485
|
|
20240716,101200,20788314910,17680,17690,17700,17670,2154
|
|
20240716,101100,20750230370,17690,17680,17700,17660,5678
|
|
20240716,101000,20649850470,17680,17660,17690,17630,9688
|
|
20240716,100900,20478805150,17670,17640,17680,17600,4307
|
|
20240716,100800,20402842710,17660,17660,17670,17590,6018
|
|
20240716,100700,20296620800,17600,17590,17670,17540,6193
|
|
20240716,100600,20187572810,17600,17630,17640,17510,18471
|
|
20240716,100500,19862664540,17630,17680,17690,17630,5111
|
|
20240716,100400,19772420810,17670,17650,17680,17630,1555
|
|
20240716,100300,19744965120,17670,17700,17700,17640,4294
|
|
20240716,100200,19669102590,17700,17660,17700,17650,3671
|
|
20240716,100100,19604245140,17660,17630,17660,17620,4000
|
|
20240716,100000,19533683940,17630,17620,17640,17610,4687
|
|
20240716,095900,19451070660,17620,17640,17640,17610,2548
|
|
20240716,095800,19406168270,17630,17630,17660,17610,8244
|
|
20240716,095700,19260801280,17650,17690,17690,17630,13069
|
|
20240716,095600,19029968010,17690,17700,17700,17660,6611
|
|
20240716,095500,18913043080,17700,17740,17770,17700,3451
|
|
20240716,095400,18851847650,17750,17810,17810,17660,17483
|
|
20240716,095300,18542089640,17810,17860,17860,17800,10297
|
|
20240716,095200,18358632510,17860,17870,17870,17830,8664
|
|
20240716,095100,18203911390,17860,17850,17880,17820,7651
|
|
20240716,095000,18067404780,17880,17880,17900,17820,15258
|
|
20240716,094900,17794596760,17880,17830,17880,17820,15600
|
|
20240716,094800,17516205590,17830,17810,17830,17800,7892
|
|
20240716,094700,17375566070,17810,17710,17820,17710,39166
|
|
20240716,094600,16679514700,17710,17730,17730,17710,5400
|
|
20240716,094500,16583819320,17730,17690,17730,17690,6276
|
|
20240716,094400,16472640320,17690,17690,17730,17680,2631
|
|
20240716,094300,16426078200,17730,17740,17750,17660,15669
|
|
20240716,094200,16148704230,17750,17760,17770,17730,7076
|
|
20240716,094100,16023123340,17750,17750,17770,17720,11209
|
|
20240716,094000,15824196180,17750,17760,17770,17740,5397
|
|
20240716,093900,15728326790,17760,17730,17780,17720,7944
|
|
20240716,093800,15587347120,17730,17790,17790,17700,11074
|
|
20240716,093700,15390912530,17790,17780,17800,17750,8627
|
|
20240716,093600,15237476660,17780,17770,17790,17730,9665
|
|
20240716,093500,15065697480,17780,17810,17810,17750,10730
|
|
20240716,093400,14874929670,17780,17760,17810,17760,12305
|
|
20240716,093300,14656091730,17770,17740,17780,17730,4489
|
|
20240716,093200,14576336310,17740,17730,17780,17680,11099
|
|
20240716,093100,14379658330,17730,17810,17820,17730,14204
|
|
20240716,093000,14127015070,17820,17780,17840,17780,17456
|
|
20240716,092900,13816153880,17790,17820,17830,17780,13944
|
|
20240716,092800,13567794260,17820,17770,17830,17770,18607
|
|
20240716,092700,13236583590,17770,17680,17770,17680,13219
|
|
20240716,092600,13002317590,17680,17670,17680,17610,14447
|
|
20240716,092500,12747437820,17640,17690,17700,17590,15453
|
|
20240716,092400,12474961180,17700,17760,17820,17670,24447
|
|
20240716,092300,12041252110,17760,17880,17950,17760,59171
|
|
20240716,092200,10983395400,17880,17810,17890,17810,29055
|
|
20240716,092100,10464844290,17810,17750,17840,17750,48890
|
|
20240716,092000,9594579150,17750,17650,17750,17650,34974
|
|
20240716,091900,8975487300,17660,17660,17660,17640,19917
|
|
20240716,091800,8623921540,17650,17610,17660,17600,30703
|
|
20240716,091700,8082366320,17610,17580,17610,17570,9826
|
|
20240716,091600,7909461670,17580,17550,17600,17540,26493
|
|
20240716,091500,7443872780,17550,17500,17550,17490,47385
|
|
20240716,091400,6614347280,17500,17490,17500,17480,16987
|
|
20240716,091300,6317210390,17480,17470,17490,17450,6929
|
|
20240716,091200,6196141140,17480,17450,17490,17450,14059
|
|
20240716,091100,5950585090,17460,17440,17480,17430,3865
|
|
20240716,091000,5883120280,17450,17440,17500,17420,18115
|
|
20240716,090900,5566408510,17430,17290,17440,17270,21458
|
|
20240716,090800,5194233680,17280,17330,17350,17260,19970
|
|
20240716,090700,4848748710,17300,17450,17460,17120,25734
|
|
20240716,090600,4403560310,17460,17470,17520,17440,30694
|
|
20240716,090500,3867190260,17470,17490,17520,17440,35027
|
|
20240716,090400,3254766650,17480,17490,17500,17440,33143
|
|
20240716,090300,2675214590,17500,17360,17500,17350,53900
|
|
20240716,090200,1734858470,17360,17270,17370,17270,18637
|
|
20240716,090100,1411751650,17320,17150,17320,17150,30410
|
|
20240716,090000,886646400,17150,17260,17280,17070,51488
|