590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184700,32708499190,18640,18640,18640,18640,56338
|
|
20240808,184600,32708499190,18640,18640,18640,18640,0
|
|
20240808,184500,32708499190,18640,18640,18640,18640,0
|
|
20240808,184400,32708499190,18640,18640,18640,18640,0
|
|
20240808,184300,32708499190,18640,18640,18640,18640,0
|
|
20240808,184200,32708499190,18640,18640,18640,18640,0
|
|
20240808,184100,32708499190,18640,18640,18640,18640,0
|
|
20240808,184000,32708499190,18640,18640,18640,18640,0
|
|
20240808,183900,32708499190,18640,18640,18640,18640,0
|
|
20240808,183800,32708499190,18640,18640,18640,18640,0
|
|
20240808,183700,32708499190,18640,18640,18640,18640,0
|
|
20240808,183600,32708499190,18640,18640,18640,18640,0
|
|
20240808,183500,32708499190,18640,18640,18640,18640,0
|
|
20240808,183400,32708499190,18640,18640,18640,18640,0
|
|
20240808,183300,32708499190,18640,18640,18640,18640,0
|
|
20240808,183200,32708499190,18640,18640,18640,18640,0
|
|
20240808,183100,32708499190,18640,18640,18640,18640,0
|
|
20240808,183000,32708499190,18640,18640,18640,18640,0
|
|
20240808,182900,32708499190,18640,18640,18640,18640,0
|
|
20240808,182800,32708499190,18640,18640,18640,18640,0
|
|
20240808,182700,32708499190,18640,18640,18640,18640,0
|
|
20240808,182600,32708499190,18640,18640,18640,18640,0
|
|
20240808,182500,32708499190,18640,18640,18640,18640,0
|
|
20240808,182400,32708499190,18640,18640,18640,18640,0
|
|
20240808,182300,32708499190,18640,18640,18640,18640,0
|
|
20240808,182200,32708499190,18640,18640,18640,18640,0
|
|
20240808,182100,32708499190,18640,18640,18640,18640,0
|
|
20240808,182000,32708499190,18640,18640,18640,18640,0
|
|
20240808,181900,32708499190,18640,18640,18640,18640,0
|
|
20240808,181800,32708499190,18640,18640,18640,18640,0
|
|
20240808,181700,32708499190,18640,18640,18640,18640,56338
|
|
20240808,181600,32708499190,18640,18640,18640,18640,0
|
|
20240808,181500,32708499190,18640,18640,18640,18640,0
|
|
20240808,181400,32708499190,18640,18640,18640,18640,0
|
|
20240808,181300,32708499190,18640,18640,18640,18640,0
|
|
20240808,181200,32708499190,18640,18640,18640,18640,0
|
|
20240808,181100,32708499190,18640,18640,18640,18640,0
|
|
20240808,181000,32708499190,18640,18640,18640,18640,0
|
|
20240808,180900,32708499190,18640,18640,18640,18640,0
|
|
20240808,180800,32708499190,18640,18640,18640,18640,0
|
|
20240808,180700,32708499190,18640,18640,18640,18640,0
|
|
20240808,180600,32708499190,18640,18640,18640,18640,0
|
|
20240808,180500,32708499190,18640,18640,18640,18640,0
|
|
20240808,180400,32708499190,18640,18640,18640,18640,0
|
|
20240808,180300,32708499190,18640,18640,18640,18640,0
|
|
20240808,180200,32708499190,18640,18640,18640,18640,0
|
|
20240808,180100,32708499190,18640,18640,18640,18640,0
|
|
20240808,180000,32708499190,18640,18640,18640,18640,0
|
|
20240808,175900,32708499190,18640,18640,18640,18640,0
|
|
20240808,175800,32708499190,18640,18640,18640,18640,0
|
|
20240808,175700,32708499190,18640,18640,18640,18640,0
|
|
20240808,175600,32708499190,18640,18640,18640,18640,0
|
|
20240808,175500,32708499190,18640,18640,18640,18640,0
|
|
20240808,175400,32708499190,18640,18640,18640,18640,0
|
|
20240808,175300,32708499190,18640,18640,18640,18640,0
|
|
20240808,175200,32708499190,18640,18640,18640,18640,0
|
|
20240808,175100,32708499190,18640,18640,18640,18640,0
|
|
20240808,175000,32708499190,18640,18640,18640,18640,0
|
|
20240808,174900,32708499190,18640,18640,18640,18640,0
|
|
20240808,174800,32708499190,18640,18640,18640,18640,0
|
|
20240808,174700,32708499190,18640,18640,18640,18640,56338
|
|
20240808,174600,32708499190,18640,18640,18640,18640,0
|
|
20240808,174500,32708499190,18640,18640,18640,18640,0
|
|
20240808,174400,32708499190,18640,18640,18640,18640,0
|
|
20240808,174300,32708499190,18640,18640,18640,18640,0
|
|
20240808,174200,32708499190,18640,18640,18640,18640,0
|
|
20240808,174100,32708499190,18640,18640,18640,18640,0
|
|
20240808,174000,32708499190,18640,18640,18640,18640,0
|
|
20240808,173900,32708499190,18640,18640,18640,18640,0
|
|
20240808,173800,32708499190,18640,18640,18640,18640,0
|
|
20240808,173700,32708499190,18640,18640,18640,18640,0
|
|
20240808,173600,32708499190,18640,18640,18640,18640,0
|
|
20240808,173500,32708499190,18640,18640,18640,18640,0
|
|
20240808,173400,32708499190,18640,18640,18640,18640,0
|
|
20240808,173300,32708499190,18640,18640,18640,18640,0
|
|
20240808,173200,32708499190,18640,18640,18640,18640,0
|
|
20240808,173100,32708499190,18640,18640,18640,18640,0
|
|
20240808,173000,32708499190,18640,18640,18640,18640,0
|
|
20240808,172900,32708499190,18640,18640,18640,18640,0
|
|
20240808,172800,32708499190,18640,18640,18640,18640,0
|
|
20240808,172700,32708499190,18640,18640,18640,18640,0
|
|
20240808,172600,32708499190,18640,18640,18640,18640,0
|
|
20240808,172500,32708499190,18640,18640,18640,18640,0
|
|
20240808,172400,32708499190,18640,18640,18640,18640,0
|
|
20240808,172300,32708499190,18640,18640,18640,18640,0
|
|
20240808,172200,32708499190,18640,18640,18640,18640,0
|
|
20240808,172100,32708499190,18640,18640,18640,18640,0
|
|
20240808,172000,32708499190,18640,18640,18640,18640,0
|
|
20240808,171900,32708499190,18640,18640,18640,18640,0
|
|
20240808,171800,32708499190,18640,18640,18640,18640,0
|
|
20240808,171700,32708499190,18640,18640,18640,18640,56338
|
|
20240808,171600,32708499190,18640,18640,18640,18640,0
|
|
20240808,171500,32708499190,18640,18640,18640,18640,0
|
|
20240808,171400,32708499190,18640,18640,18640,18640,0
|
|
20240808,171300,32708499190,18640,18640,18640,18640,0
|
|
20240808,171200,32708499190,18640,18640,18640,18640,0
|
|
20240808,171100,32708499190,18640,18640,18640,18640,0
|
|
20240808,171000,32708499190,18640,18640,18640,18640,0
|
|
20240808,170900,32708499190,18640,18640,18640,18640,0
|
|
20240808,170800,32708499190,18640,18640,18640,18640,0
|
|
20240808,170700,32708499190,18640,18640,18640,18640,0
|
|
20240808,170600,32708499190,18640,18640,18640,18640,0
|
|
20240808,170500,32708499190,18640,18640,18640,18640,0
|
|
20240808,170400,32708499190,18640,18640,18640,18640,0
|
|
20240808,170300,32708499190,18640,18640,18640,18640,0
|
|
20240808,170200,32708499190,18640,18640,18640,18640,0
|
|
20240808,170100,32708499190,18640,18640,18640,18640,0
|
|
20240808,170000,32708499190,18640,18640,18640,18640,0
|
|
20240808,165900,32708499190,18640,18640,18640,18640,0
|
|
20240808,165800,32708499190,18640,18640,18640,18640,0
|
|
20240808,165700,32708499190,18640,18640,18640,18640,0
|
|
20240808,165600,32708499190,18640,18640,18640,18640,0
|
|
20240808,165500,32708499190,18640,18640,18640,18640,0
|
|
20240808,165400,32708499190,18640,18640,18640,18640,0
|
|
20240808,165300,32708499190,18640,18640,18640,18640,0
|
|
20240808,165200,32708499190,18640,18640,18640,18640,0
|
|
20240808,165100,32708499190,18640,18640,18640,18640,0
|
|
20240808,165000,32708499190,18640,18640,18640,18640,0
|
|
20240808,164900,32708499190,18640,18640,18640,18640,0
|
|
20240808,164800,32708499190,18640,18640,18640,18640,0
|
|
20240808,164700,32708499190,18640,18640,18640,18640,56338
|
|
20240808,164600,32708499190,18640,18640,18640,18640,0
|
|
20240808,164500,32708499190,18640,18640,18640,18640,0
|
|
20240808,164400,32708499190,18640,18640,18640,18640,0
|
|
20240808,164300,32708499190,18640,18640,18640,18640,0
|
|
20240808,164200,32708499190,18640,18640,18640,18640,0
|
|
20240808,164100,32708499190,18640,18640,18640,18640,0
|
|
20240808,164000,32708499190,18640,18640,18640,18640,0
|
|
20240808,163900,32708499190,18640,18640,18640,18640,0
|
|
20240808,163800,32708499190,18640,18640,18640,18640,0
|
|
20240808,163700,32708499190,18640,18640,18640,18640,0
|
|
20240808,163600,32708499190,18640,18640,18640,18640,0
|
|
20240808,163500,32708499190,18640,18640,18640,18640,0
|
|
20240808,163400,32708499190,18640,18640,18640,18640,0
|
|
20240808,163300,32708499190,18640,18640,18640,18640,0
|
|
20240808,163200,32708499190,18640,18640,18640,18640,0
|
|
20240808,163100,32708499190,18640,18640,18640,18640,0
|
|
20240808,163000,32708499190,18640,18640,18640,18640,0
|
|
20240808,162900,32708499190,18640,18640,18640,18640,0
|
|
20240808,162800,32708499190,18640,18640,18640,18640,0
|
|
20240808,162700,32708499190,18640,18640,18640,18640,0
|
|
20240808,162600,32708499190,18640,18640,18640,18640,0
|
|
20240808,162500,32708499190,18640,18640,18640,18640,0
|
|
20240808,162400,32708499190,18640,18640,18640,18640,0
|
|
20240808,162300,32708499190,18640,18640,18640,18640,0
|
|
20240808,162200,32708499190,18640,18640,18640,18640,0
|
|
20240808,162100,32708499190,18640,18640,18640,18640,0
|
|
20240808,162000,32708499190,18640,18640,18640,18640,0
|
|
20240808,161900,32708499190,18640,18640,18640,18640,0
|
|
20240808,161800,32708499190,18640,18640,18640,18640,0
|
|
20240808,161700,32708499190,18640,18640,18640,18640,56338
|
|
20240808,161600,32708499190,18640,18640,18640,18640,0
|
|
20240808,161500,32708499190,18640,18640,18640,18640,0
|
|
20240808,161400,32708499190,18640,18640,18640,18640,0
|
|
20240808,161300,32708499190,18640,18640,18640,18640,0
|
|
20240808,161200,32708499190,18640,18640,18640,18640,0
|
|
20240808,161100,32708499190,18640,18640,18640,18640,0
|
|
20240808,161000,32708499190,18640,18640,18640,18640,0
|
|
20240808,160900,32708499190,18640,18640,18640,18640,0
|
|
20240808,160800,32708499190,18640,18640,18640,18640,0
|
|
20240808,160700,32708499190,18640,18640,18640,18640,0
|
|
20240808,160600,32708499190,18640,18640,18640,18640,0
|
|
20240808,160500,32708499190,18640,18640,18640,18640,0
|
|
20240808,160400,32708499190,18640,18640,18640,18640,0
|
|
20240808,160300,32708499190,18640,18640,18640,18640,0
|
|
20240808,160200,32708499190,18640,18640,18640,18640,0
|
|
20240808,160100,32708499190,18640,18640,18640,18640,0
|
|
20240808,160000,32708499190,18640,18640,18640,18640,0
|
|
20240808,155900,32708499190,18640,18640,18640,18640,0
|
|
20240808,155800,32708499190,18640,18640,18640,18640,0
|
|
20240808,155700,32708499190,18640,18640,18640,18640,0
|
|
20240808,155600,32708499190,18640,18640,18640,18640,0
|
|
20240808,155500,32708499190,18640,18640,18640,18640,0
|
|
20240808,155400,32708499190,18640,18640,18640,18640,0
|
|
20240808,155300,32708499190,18640,18640,18640,18640,0
|
|
20240808,155200,32708499190,18640,18640,18640,18640,0
|
|
20240808,155100,32708499190,18640,18640,18640,18640,0
|
|
20240808,155000,32708499190,18640,18640,18640,18640,0
|
|
20240808,154900,32708499190,18640,18640,18640,18640,0
|
|
20240808,154800,32708499190,18640,18640,18640,18640,0
|
|
20240808,154700,32708499190,18640,18640,18640,18640,56338
|
|
20240808,154600,32708499190,18640,18640,18640,18640,0
|
|
20240808,154500,32708499190,18640,18640,18640,18640,0
|
|
20240808,154400,32708499190,18640,18640,18640,18640,0
|
|
20240808,154300,32708499190,18640,18640,18640,18640,0
|
|
20240808,154200,32708499190,18640,18640,18640,18640,0
|
|
20240808,154100,32708499190,18640,18640,18640,18640,0
|
|
20240808,154000,32708499190,18640,18640,18640,18640,0
|
|
20240808,153900,32708499190,18640,18640,18640,18640,0
|
|
20240808,153800,32708499190,18640,18640,18640,18640,0
|
|
20240808,153700,32708499190,18640,18640,18640,18640,0
|
|
20240808,153600,32708499190,18640,18640,18640,18640,0
|
|
20240808,153500,32708499190,18640,18640,18640,18640,0
|
|
20240808,153400,32708499190,18640,18640,18640,18640,0
|
|
20240808,153300,32708499190,18640,18640,18640,18640,0
|
|
20240808,153200,32708499190,18640,18640,18640,18640,0
|
|
20240808,153100,32708499190,18640,18640,18640,18640,0
|
|
20240808,153000,32708499190,18640,18640,18640,18640,56338
|
|
20240808,152900,31658358870,18600,18600,18600,18600,0
|
|
20240808,152800,31658358870,18600,18600,18600,18600,0
|
|
20240808,152700,31658358870,18600,18600,18600,18600,0
|
|
20240808,152600,31658358870,18600,18600,18600,18600,0
|
|
20240808,152500,31658358870,18600,18600,18600,18600,0
|
|
20240808,152400,31658358870,18600,18600,18600,18600,0
|
|
20240808,152300,31658358870,18600,18600,18600,18600,0
|
|
20240808,152200,31658358870,18600,18600,18600,18600,0
|
|
20240808,152100,31658358870,18600,18600,18600,18600,0
|
|
20240808,152000,31658358870,18600,18600,18600,18600,0
|
|
20240808,151900,31658358870,18600,18570,18600,18550,2234
|
|
20240808,151800,31616828090,18600,18580,18600,18570,3166
|
|
20240808,151700,31557981420,18570,18590,18600,18540,1192
|
|
20240808,151600,31535824840,18590,18600,18650,18540,5501
|
|
20240808,151500,31433542000,18590,18600,18600,18570,5653
|
|
20240808,151400,31328455280,18590,18580,18600,18580,2883
|
|
20240808,151300,31274867310,18580,18560,18590,18560,2665
|
|
20240808,151200,31225362230,18570,18580,18580,18520,2609
|
|
20240808,151100,31176920090,18580,18580,18580,18500,4709
|
|
20240808,151000,31089685120,18550,18550,18590,18530,4252
|
|
20240808,150900,31010794490,18550,18540,18590,18530,4333
|
|
20240808,150800,30930396490,18540,18540,18550,18490,2932
|
|
20240808,150700,30876138190,18540,18530,18540,18500,3461
|
|
20240808,150600,30812034700,18530,18550,18550,18500,2428
|
|
20240808,150500,30767079860,18550,18550,18590,18540,2401
|
|
20240808,150400,30722513960,18530,18500,18550,18500,4026
|
|
20240808,150300,30647913990,18520,18540,18540,18480,5813
|
|
20240808,150200,30540330540,18530,18590,18600,18530,3257
|
|
20240808,150100,30479887930,18590,18640,18660,18590,6132
|
|
20240808,150000,30365757510,18630,18640,18660,18620,3043
|
|
20240808,145900,30309021340,18640,18670,18670,18630,3434
|
|
20240808,145800,30244943150,18670,18640,18680,18620,2540
|
|
20240808,145700,30197580810,18640,18660,18670,18630,3356
|
|
20240808,145600,30134964990,18670,18680,18690,18660,2953
|
|
20240808,145500,30079818730,18680,18660,18680,18650,2307
|
|
20240808,145400,30036755840,18660,18660,18670,18620,3257
|
|
20240808,145300,29976013000,18650,18640,18660,18630,2337
|
|
20240808,145200,29932450280,18640,18660,18660,18610,3299
|
|
20240808,145100,29870994600,18660,18670,18670,18610,2369
|
|
20240808,145000,29826829940,18670,18650,18670,18640,4620
|
|
20240808,144900,29740654190,18650,18640,18660,18640,2446
|
|
20240808,144800,29695038470,18620,18620,18640,18600,2769
|
|
20240808,144700,29643468810,18620,18590,18640,18570,2122
|
|
20240808,144600,29604001770,18590,18650,18650,18550,3264
|
|
20240808,144500,29543306300,18650,18630,18650,18620,2863
|
|
20240808,144400,29489952520,18630,18640,18640,18610,1942
|
|
20240808,144300,29453781060,18640,18610,18640,18600,2971
|
|
20240808,144200,29398460180,18600,18570,18620,18550,2928
|
|
20240808,144100,29344027120,18560,18580,18580,18540,5569
|
|
20240808,144000,29240668400,18580,18590,18600,18580,2394
|
|
20240808,143900,29196162540,18600,18650,18660,18590,2753
|
|
20240808,143800,29144900640,18650,18660,18660,18630,2593
|
|
20240808,143700,29096548330,18650,18620,18660,18620,2301
|
|
20240808,143600,29053642120,18620,18660,18660,18580,3489
|
|
20240808,143500,28988646810,18660,18670,18690,18650,3255
|
|
20240808,143400,28927914360,18680,18680,18690,18670,1994
|
|
20240808,143300,28890662670,18690,18700,18700,18650,3858
|
|
20240808,143200,28818598620,18700,18660,18700,18620,6339
|
|
20240808,143100,28700325100,18660,18690,18710,18650,5031
|
|
20240808,143000,28606331340,18690,18660,18710,18660,2017
|
|
20240808,142900,28568645330,18650,18700,18710,18650,6661
|
|
20240808,142800,28444186660,18720,18750,18780,18700,6874
|
|
20240808,142700,28315462760,18740,18770,18780,18740,13400
|
|
20240808,142600,28064061530,18770,18760,18770,18750,3859
|
|
20240808,142500,27991665090,18750,18740,18760,18730,3341
|
|
20240808,142400,27929018480,18740,18750,18760,18730,5880
|
|
20240808,142300,27818783090,18740,18740,18750,18730,2841
|
|
20240808,142200,27765534880,18750,18730,18750,18720,8858
|
|
20240808,142100,27599571800,18740,18720,18740,18720,3352
|
|
20240808,142000,27536782580,18720,18710,18720,18700,3707
|
|
20240808,141900,27467440550,18710,18730,18730,18670,5207
|
|
20240808,141800,27370058900,18720,18710,18730,18710,3022
|
|
20240808,141700,27313480320,18720,18730,18740,18690,6720
|
|
20240808,141600,27187699430,18720,18680,18730,18670,7333
|
|
20240808,141500,27050565000,18690,18660,18690,18650,7636
|
|
20240808,141400,26907973290,18660,18610,18660,18590,14731
|
|
20240808,141300,26633332060,18590,18590,18620,18580,9059
|
|
20240808,141200,26464773480,18590,18570,18600,18560,8141
|
|
20240808,141100,26313470520,18570,18550,18570,18540,1676
|
|
20240808,141000,26282366730,18540,18570,18570,18540,2920
|
|
20240808,140900,26228188120,18570,18570,18570,18540,2381
|
|
20240808,140800,26183984880,18560,18540,18560,18540,3204
|
|
20240808,140700,26124539460,18550,18550,18560,18530,2888
|
|
20240808,140600,26070970670,18550,18550,18550,18530,2761
|
|
20240808,140500,26019770530,18540,18560,18560,18540,2083
|
|
20240808,140400,25981132120,18560,18560,18570,18550,2409
|
|
20240808,140300,25936422640,18530,18550,18560,18530,2489
|
|
20240808,140200,25890251800,18550,18570,18570,18540,1873
|
|
20240808,140100,25855508000,18570,18550,18580,18550,6289
|
|
20240808,140000,25738765960,18540,18520,18550,18520,4021
|
|
20240808,135900,25664236410,18520,18510,18530,18510,2084
|
|
20240808,135800,25625644360,18510,18520,18520,18510,1278
|
|
20240808,135700,25601984510,18520,18520,18530,18510,2116
|
|
20240808,135600,25562792480,18520,18470,18520,18470,2094
|
|
20240808,135500,25524061720,18480,18500,18500,18470,2867
|
|
20240808,135400,25471059150,18500,18430,18500,18420,3654
|
|
20240808,135300,25403667070,18430,18410,18430,18400,2539
|
|
20240808,135200,25356894250,18410,18430,18430,18380,4304
|
|
20240808,135100,25277684050,18440,18420,18460,18420,2190
|
|
20240808,135000,25237301680,18420,18470,18490,18410,6318
|
|
20240808,134900,25120704290,18470,18510,18510,18420,5567
|
|
20240808,134800,25017888000,18500,18520,18530,18490,3157
|
|
20240808,134700,24959453090,18510,18530,18540,18510,2843
|
|
20240808,134600,24906782110,18530,18590,18590,18520,5540
|
|
20240808,134500,24803965560,18580,18590,18590,18570,2532
|
|
20240808,134400,24756926740,18580,18580,18590,18570,4090
|
|
20240808,134300,24680921190,18580,18560,18580,18540,2732
|
|
20240808,134200,24630194860,18560,18560,18580,18550,2108
|
|
20240808,134100,24591062510,18560,18560,18560,18550,2067
|
|
20240808,134000,24552711450,18550,18540,18560,18520,3051
|
|
20240808,133900,24496140900,18530,18510,18550,18510,2459
|
|
20240808,133800,24450573830,18510,18500,18520,18490,2245
|
|
20240808,133700,24409023520,18510,18530,18530,18480,2325
|
|
20240808,133600,24366014970,18490,18540,18540,18490,3934
|
|
20240808,133500,24293141550,18540,18540,18560,18540,1630
|
|
20240808,133400,24262910000,18540,18580,18590,18540,2606
|
|
20240808,133300,24214524500,18580,18560,18590,18560,4577
|
|
20240808,133200,24129518510,18560,18560,18570,18540,1260
|
|
20240808,133100,24106128010,18550,18550,18550,18540,2222
|
|
20240808,133000,24064918220,18550,18580,18590,18550,5215
|
|
20240808,132900,23968037070,18570,18590,18590,18570,2401
|
|
20240808,132800,23923413370,18570,18570,18590,18560,4094
|
|
20240808,132700,23847380110,18560,18570,18570,18540,5053
|
|
20240808,132600,23753563700,18560,18580,18580,18550,5013
|
|
20240808,132500,23660482980,18580,18570,18580,18570,3943
|
|
20240808,132400,23587237360,18570,18540,18580,18540,9803
|
|
20240808,132300,23405248160,18530,18490,18540,18480,10276
|
|
20240808,132200,23215100530,18490,18480,18500,18480,3315
|
|
20240808,132100,23153798240,18490,18490,18500,18480,3107
|
|
20240808,132000,23096338490,18490,18500,18500,18480,3207
|
|
20240808,131900,23037036540,18500,18480,18500,18480,4146
|
|
20240808,131800,22960363780,18490,18480,18500,18480,6122
|
|
20240808,131700,22847180680,18480,18460,18490,18440,7494
|
|
20240808,131600,22708758310,18450,18400,18470,18390,15159
|
|
20240808,131500,22429280820,18400,18390,18400,18390,1495
|
|
20240808,131400,22401779620,18380,18380,18390,18380,1734
|
|
20240808,131300,22369898080,18380,18370,18380,18360,2848
|
|
20240808,131200,22317564130,18370,18350,18380,18350,4970
|
|
20240808,131100,22226294940,18350,18340,18360,18340,2170
|
|
20240808,131000,22186474740,18340,18330,18340,18320,907
|
|
20240808,130900,22169846600,18340,18340,18360,18330,3393
|
|
20240808,130800,22107597890,18340,18280,18360,18280,13371
|
|
20240808,130700,21862557110,18280,18260,18280,18260,2289
|
|
20240808,130600,21820725640,18260,18260,18270,18210,2766
|
|
20240808,130500,21770279190,18260,18260,18270,18240,3530
|
|
20240808,130400,21705821310,18260,18250,18270,18250,1885
|
|
20240808,130300,21671399710,18230,18260,18270,18230,1205
|
|
20240808,130200,21649406680,18270,18260,18270,18260,1465
|
|
20240808,130100,21622649770,18260,18230,18270,18230,4852
|
|
20240808,130000,21534120040,18220,18220,18230,18210,611
|
|
20240808,125900,21522986260,18220,18230,18240,18220,3460
|
|
20240808,125800,21459927000,18220,18200,18230,18190,3110
|
|
20240808,125700,21403286500,18210,18240,18240,18200,7903
|
|
20240808,125600,21259330120,18240,18250,18250,18230,1397
|
|
20240808,125500,21233847020,18240,18250,18270,18240,1022
|
|
20240808,125400,21215185280,18250,18230,18260,18220,8170
|
|
20240808,125300,21066133420,18220,18230,18250,18220,1824
|
|
20240808,125200,21032885090,18250,18250,18260,18240,1336
|
|
20240808,125100,21008508820,18250,18260,18270,18250,3635
|
|
20240808,125000,20942138750,18260,18270,18270,18250,872
|
|
20240808,124900,20926216970,18260,18280,18280,18260,1373
|
|
20240808,124800,20901129670,18270,18290,18290,18270,1751
|
|
20240808,124700,20869112490,18290,18290,18290,18280,1582
|
|
20240808,124600,20840177790,18290,18280,18290,18280,1446
|
|
20240808,124500,20813734760,18280,18260,18290,18260,316
|
|
20240808,124400,20807960430,18260,18260,18270,18260,464
|
|
20240808,124300,20799486500,18260,18260,18260,18260,1295
|
|
20240808,124200,20775839800,18250,18240,18260,18230,1661
|
|
20240808,124100,20745536950,18230,18240,18240,18230,524
|
|
20240808,124000,20735979360,18250,18250,18260,18240,1111
|
|
20240808,123900,20715703850,18240,18240,18250,18240,372
|
|
20240808,123800,20708916600,18250,18230,18260,18230,799
|
|
20240808,123700,20694335840,18230,18230,18240,18230,109
|
|
20240808,123600,20692348080,18230,18210,18250,18200,764
|
|
20240808,123500,20678420480,18210,18240,18250,18210,870
|
|
20240808,123400,20662552080,18250,18250,18270,18200,2451
|
|
20240808,123300,20617856220,18280,18280,18290,18260,1821
|
|
20240808,123200,20584583740,18290,18270,18290,18270,892
|
|
20240808,123100,20568283710,18270,18270,18280,18260,381
|
|
20240808,123000,20561322840,18260,18270,18280,18260,1362
|
|
20240808,122900,20536440040,18270,18250,18270,18250,540
|
|
20240808,122800,20526577910,18250,18250,18270,18250,987
|
|
20240808,122700,20508562770,18250,18250,18260,18240,821
|
|
20240808,122600,20493584260,18250,18250,18260,18240,1139
|
|
20240808,122500,20472801940,18260,18250,18260,18250,761
|
|
20240808,122400,20458912350,18250,18280,18280,18250,534
|
|
20240808,122300,20449157060,18280,18270,18280,18270,292
|
|
20240808,122200,20443820270,18270,18240,18290,18240,3219
|
|
20240808,122100,20385043350,18240,18230,18240,18230,1420
|
|
20240808,122000,20359151860,18230,18240,18250,18220,511
|
|
20240808,121900,20349834170,18250,18270,18270,18230,1030
|
|
20240808,121800,20331026070,18270,18260,18270,18250,3434
|
|
20240808,121700,20268295510,18250,18260,18260,18250,165
|
|
20240808,121600,20265284140,18260,18210,18270,18200,538
|
|
20240808,121500,20255475090,18210,18220,18230,18200,1362
|
|
20240808,121400,20230666870,18210,18240,18240,18210,2511
|
|
20240808,121300,20184919520,18220,18230,18240,18210,403
|
|
20240808,121200,20177576050,18240,18280,18290,18240,4945
|
|
20240808,121100,20087297470,18270,18280,18280,18270,391
|
|
20240808,121000,20080151060,18280,18270,18290,18270,378
|
|
20240808,120900,20073241400,18290,18310,18320,18280,1112
|
|
20240808,120800,20052887550,18310,18310,18310,18300,2199
|
|
20240808,120700,20012639650,18310,18310,18320,18310,1648
|
|
20240808,120600,19982459020,18320,18310,18320,18310,613
|
|
20240808,120500,19971230240,18310,18310,18320,18310,357
|
|
20240808,120400,19964693360,18310,18350,18350,18310,259
|
|
20240808,120300,19959947440,18350,18350,18350,18300,1774
|
|
20240808,120200,19927434550,18360,18330,18360,18320,1289
|
|
20240808,120100,19903799800,18320,18330,18340,18320,958
|
|
20240808,120000,19886242070,18340,18360,18380,18330,1098
|
|
20240808,115900,19866089480,18360,18360,18390,18360,2375
|
|
20240808,115800,19822452200,18360,18370,18380,18350,1029
|
|
20240808,115700,19803554830,18370,18370,18390,18350,2435
|
|
20240808,115600,19758828990,18370,18320,18380,18320,3413
|
|
20240808,115500,19696161670,18320,18320,18320,18270,1332
|
|
20240808,115400,19671783630,18320,18320,18340,18260,4271
|
|
20240808,115300,19593533430,18310,18300,18320,18300,456
|
|
20240808,115200,19585184010,18300,18300,18310,18280,661
|
|
20240808,115100,19573087520,18300,18310,18320,18300,1093
|
|
20240808,115000,19553075470,18310,18290,18310,18280,2890
|
|
20240808,114900,19500208830,18280,18270,18300,18270,598
|
|
20240808,114800,19489275030,18280,18260,18280,18260,1888
|
|
20240808,114700,19454781960,18260,18250,18260,18230,782
|
|
20240808,114600,19440511060,18250,18250,18260,18230,2462
|
|
20240808,114500,19395597600,18250,18180,18250,18180,8587
|
|
20240808,114400,19239185690,18180,18160,18190,18160,817
|
|
20240808,114300,19224337140,18160,18190,18200,18160,1479
|
|
20240808,114200,19197458590,18200,18180,18200,18180,1877
|
|
20240808,114100,19163312680,18180,18190,18200,18180,938
|
|
20240808,114000,19146254600,18180,18180,18190,18180,745
|
|
20240808,113900,19132707550,18180,18180,18180,18170,293
|
|
20240808,113800,19127380980,18180,18210,18210,18180,204
|
|
20240808,113700,19123670710,18170,18190,18210,18160,1648
|
|
20240808,113600,19093686980,18190,18190,18200,18180,808
|
|
20240808,113500,19078983930,18190,18220,18220,18180,1885
|
|
20240808,113400,19044686560,18200,18200,18210,18190,2028
|
|
20240808,113300,19007774170,18200,18190,18200,18190,330
|
|
20240808,113200,19001769820,18190,18180,18190,18170,297
|
|
20240808,113100,18996368070,18180,18170,18180,18160,782
|
|
20240808,113000,18982156580,18170,18180,18190,18170,3216
|
|
20240808,112900,18923712150,18200,18190,18200,18170,1546
|
|
20240808,112800,18895590230,18190,18230,18240,18190,4290
|
|
20240808,112700,18817443770,18230,18220,18230,18210,988
|
|
20240808,112600,18799439460,18220,18230,18230,18200,1851
|
|
20240808,112500,18765723200,18230,18160,18230,18160,2403
|
|
20240808,112400,18722007650,18170,18160,18170,18160,1542
|
|
20240808,112300,18693997410,18170,18140,18170,18140,1732
|
|
20240808,112200,18662548780,18140,18150,18160,18140,1422
|
|
20240808,112100,18636737860,18160,18170,18170,18150,476
|
|
20240808,112000,18628093840,18150,18160,18170,18150,738
|
|
20240808,111900,18614689570,18160,18160,18170,18150,1723
|
|
20240808,111800,18583401290,18160,18170,18170,18150,744
|
|
20240808,111700,18569892750,18160,18140,18180,18140,3431
|
|
20240808,111600,18507588140,18150,18130,18150,18110,2464
|
|
20240808,111500,18462919660,18130,18120,18140,18120,1052
|
|
20240808,111400,18443840100,18120,18110,18130,18100,1478
|
|
20240808,111300,18417071770,18110,18110,18150,18070,5768
|
|
20240808,111200,18312696260,18110,18130,18180,18100,1923
|
|
20240808,111100,18277850350,18170,18090,18170,18080,2626
|
|
20240808,111000,18230304940,18080,18110,18110,18080,2251
|
|
20240808,110900,18189578160,18080,18150,18200,18080,4462
|
|
20240808,110800,18108711520,18200,18200,18240,18150,2966
|
|
20240808,110700,18054778070,18200,18210,18240,18180,4206
|
|
20240808,110600,17978235510,18220,18230,18260,18220,4172
|
|
20240808,110500,17902173460,18220,18210,18230,18190,2897
|
|
20240808,110400,17849422490,18210,18240,18290,18190,3613
|
|
20240808,110300,17783601300,18290,18160,18300,18130,6504
|
|
20240808,110200,17665314420,18160,18280,18310,18130,10988
|
|
20240808,110100,17465333550,18320,18430,18440,18290,5904
|
|
20240808,110000,17356824360,18430,18420,18440,18410,2558
|
|
20240808,105900,17309694010,18420,18400,18420,18400,2254
|
|
20240808,105800,17268193510,18400,18410,18420,18390,3092
|
|
20240808,105700,17211280200,18410,18420,18440,18410,7830
|
|
20240808,105600,17066989360,18430,18430,18430,18420,1632
|
|
20240808,105500,17036919470,18430,18420,18430,18400,5126
|
|
20240808,105400,16942503120,18420,18390,18430,18390,10675
|
|
20240808,105300,16746001870,18390,18330,18390,18320,7045
|
|
20240808,105200,16616681680,18330,18320,18370,18310,8692
|
|
20240808,105100,16457354230,18310,18270,18330,18250,7344
|
|
20240808,105000,16323053910,18270,18330,18330,18270,5279
|
|
20240808,104900,16226488770,18310,18350,18360,18310,3145
|
|
20240808,104800,16168808410,18350,18330,18360,18330,9212
|
|
20240808,104700,15999781960,18330,18360,18360,18280,3519
|
|
20240808,104600,15935271030,18360,18340,18380,18340,4741
|
|
20240808,104500,15848207870,18350,18260,18360,18260,10111
|
|
20240808,104400,15663123920,18260,18330,18330,18260,7407
|
|
20240808,104300,15527560120,18320,18360,18380,18300,8674
|
|
20240808,104200,15368346000,18360,18340,18390,18340,9373
|
|
20240808,104100,15196244980,18350,18310,18370,18310,6597
|
|
20240808,104000,15075243300,18310,18410,18420,18300,7147
|
|
20240808,103900,14944158470,18390,18440,18440,18390,8390
|
|
20240808,103800,14789585020,18440,18440,18460,18430,10351
|
|
20240808,103700,14598637680,18440,18440,18450,18400,8604
|
|
20240808,103600,14440077870,18440,18500,18500,18400,19746
|
|
20240808,103500,14075639740,18500,18350,18500,18330,25090
|
|
20240808,103400,13613769650,18350,18330,18350,18300,8098
|
|
20240808,103300,13465351220,18320,18260,18330,18250,3363
|
|
20240808,103200,13403760560,18260,18390,18390,18260,17259
|
|
20240808,103100,13087384640,18390,18350,18410,18340,20976
|
|
20240808,103000,12702233490,18340,18340,18340,18340,0
|
|
20240808,102900,12702233490,18340,18280,18340,18280,11747
|
|
20240808,102800,12487188110,18270,18270,18280,18260,3251
|
|
20240808,102700,12427790460,18260,18240,18270,18240,4840
|
|
20240808,102600,12339427530,18250,18230,18260,18220,4451
|
|
20240808,102500,12258221780,18230,18210,18250,18200,7522
|
|
20240808,102400,12121148870,18210,18230,18250,18200,7168
|
|
20240808,102300,11990496380,18200,18110,18240,18110,9505
|
|
20240808,102200,11817735110,18150,18190,18190,18100,6802
|
|
20240808,102100,11694172010,18180,18150,18180,18150,8517
|
|
20240808,102000,11539404510,18160,18140,18170,18130,3143
|
|
20240808,101900,11482345580,18140,18180,18190,18120,4841
|
|
20240808,101800,11394455090,18180,18260,18260,18150,18108
|
|
20240808,101700,11064839000,18250,18250,18270,18240,7261
|
|
20240808,101600,10932345080,18270,18190,18280,18170,22040
|
|
20240808,101500,10530571180,18180,18140,18190,18140,14529
|
|
20240808,101400,10266488060,18140,18090,18150,18090,20137
|
|
20240808,101300,9901641940,18100,18010,18100,17990,12926
|
|
20240808,101200,9668311400,18010,18030,18080,18010,8980
|
|
20240808,101100,9506426060,18030,17880,18090,17850,41719
|
|
20240808,101000,8756581670,17880,17850,17890,17830,7080
|
|
20240808,100900,8630140720,17860,17950,17950,17850,14411
|
|
20240808,100800,8372063680,17950,17910,17950,17910,4961
|
|
20240808,100700,8283115690,17920,17890,17920,17890,6416
|
|
20240808,100600,8168197580,17900,17860,17910,17850,10451
|
|
20240808,100500,7981204860,17860,17820,17880,17800,7678
|
|
20240808,100400,7844148170,17830,17830,17830,17810,4873
|
|
20240808,100300,7757319590,17820,17780,17840,17780,4872
|
|
20240808,100200,7670581480,17790,17740,17790,17740,7179
|
|
20240808,100100,7542995540,17740,17740,17770,17720,2885
|
|
20240808,100000,7491805150,17740,17700,17780,17690,6689
|
|
20240808,095900,7373126480,17710,17740,17770,17710,6358
|
|
20240808,095800,7260274510,17740,17670,17750,17660,10717
|
|
20240808,095700,7070534300,17660,17630,17680,17630,7004
|
|
20240808,095600,6946954840,17630,17590,17630,17590,4218
|
|
20240808,095500,6872649170,17600,17590,17620,17580,6347
|
|
20240808,095400,6760920600,17590,17600,17620,17570,3892
|
|
20240808,095300,6692438980,17610,17540,17620,17540,10072
|
|
20240808,095200,6515356650,17550,17490,17550,17470,12510
|
|
20240808,095100,6296306290,17490,17420,17490,17410,6382
|
|
20240808,095000,6184917650,17420,17410,17420,17400,1975
|
|
20240808,094900,6150535820,17410,17390,17420,17370,5821
|
|
20240808,094800,6049248120,17390,17360,17390,17340,3913
|
|
20240808,094700,5981347100,17360,17410,17420,17350,7263
|
|
20240808,094600,5855141240,17420,17340,17420,17340,8544
|
|
20240808,094500,5706796760,17340,17310,17370,17310,2110
|
|
20240808,094400,5670208890,17320,17360,17360,17310,2172
|
|
20240808,094300,5632565570,17310,17400,17400,17300,18229
|
|
20240808,094200,5316188500,17390,17430,17430,17390,3803
|
|
20240808,094100,5249987570,17440,17450,17450,17420,1711
|
|
20240808,094000,5220165940,17450,17410,17470,17410,3019
|
|
20240808,093900,5167496110,17430,17380,17450,17370,6185
|
|
20240808,093800,5059866960,17370,17370,17380,17350,5133
|
|
20240808,093700,4970733660,17370,17390,17400,17370,6801
|
|
20240808,093600,4852527230,17390,17390,17400,17380,3739
|
|
20240808,093500,4787530760,17390,17410,17410,17380,4302
|
|
20240808,093400,4712694230,17420,17480,17480,17420,3907
|
|
20240808,093300,4644550660,17480,17500,17500,17480,2115
|
|
20240808,093200,4607565110,17500,17500,17500,17490,2973
|
|
20240808,093100,4555545210,17490,17490,17510,17470,12455
|
|
20240808,093000,4337690140,17490,17460,17500,17450,3795
|
|
20240808,092900,4271366210,17460,17470,17490,17450,4413
|
|
20240808,092800,4194317050,17490,17520,17530,17470,5944
|
|
20240808,092700,4090301750,17520,17510,17550,17490,11096
|
|
20240808,092600,3895912780,17460,17510,17510,17440,6610
|
|
20240808,092500,3780378230,17510,17430,17520,17430,15866
|
|
20240808,092400,3503072400,17440,17410,17440,17390,6156
|
|
20240808,092300,3395870710,17410,17360,17410,17360,7683
|
|
20240808,092200,3262292360,17360,17300,17360,17290,4131
|
|
20240808,092100,3190709990,17300,17310,17340,17300,1814
|
|
20240808,092000,3159290890,17310,17290,17340,17290,3544
|
|
20240808,091900,3097959390,17270,17300,17310,17250,2701
|
|
20240808,091800,3051279930,17310,17370,17370,17310,6379
|
|
20240808,091700,2940642220,17360,17350,17380,17340,4239
|
|
20240808,091600,2867070020,17350,17390,17390,17350,9442
|
|
20240808,091500,2702999580,17390,17380,17420,17370,17032
|
|
20240808,091400,2406609470,17390,17400,17400,17300,14216
|
|
20240808,091300,2159990950,17390,17160,17400,17150,17161
|
|
20240808,091200,1862851110,17150,17230,17230,17120,8782
|
|
20240808,091100,1711824330,17210,17200,17310,17200,17141
|
|
20240808,091000,1416096260,17200,17100,17200,17060,8742
|
|
20240808,090900,1266343860,17100,17130,17170,17050,4410
|
|
20240808,090800,1190965550,17140,16980,17170,16930,10995
|
|
20240808,090700,1003693530,16970,16870,16970,16860,7272
|
|
20240808,090600,880845650,16870,16830,16870,16800,5913
|
|
20240808,090500,781266470,16810,16780,16820,16770,2927
|
|
20240808,090400,732095880,16770,16810,16810,16750,2177
|
|
20240808,090300,695575810,16810,16860,16870,16810,3644
|
|
20240808,090200,634213770,16830,16790,16860,16770,14891
|
|
20240808,090100,383702180,16790,16580,16790,16570,3562
|
|
20240808,090000,324239290,16570,16680,16680,16560,19389
|