611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190800,38711218610,10590,10590,10590,10590,56520
|
|
20240802,190700,38711218610,10590,10590,10590,10590,0
|
|
20240802,190600,38711218610,10590,10590,10590,10590,0
|
|
20240802,190500,38711218610,10590,10590,10590,10590,0
|
|
20240802,190400,38711218610,10590,10590,10590,10590,0
|
|
20240802,190300,38711218610,10590,10590,10590,10590,0
|
|
20240802,190200,38711218610,10590,10590,10590,10590,0
|
|
20240802,190100,38711218610,10590,10590,10590,10590,0
|
|
20240802,190000,38711218610,10590,10590,10590,10590,0
|
|
20240802,185900,38711218610,10590,10590,10590,10590,0
|
|
20240802,185800,38711218610,10590,10590,10590,10590,0
|
|
20240802,185700,38711218610,10590,10590,10590,10590,0
|
|
20240802,185600,38711218610,10590,10590,10590,10590,0
|
|
20240802,185500,38711218610,10590,10590,10590,10590,0
|
|
20240802,185400,38711218610,10590,10590,10590,10590,0
|
|
20240802,185300,38711218610,10590,10590,10590,10590,0
|
|
20240802,185200,38711218610,10590,10590,10590,10590,0
|
|
20240802,185100,38711218610,10590,10590,10590,10590,0
|
|
20240802,185000,38711218610,10590,10590,10590,10590,0
|
|
20240802,184900,38711218610,10590,10590,10590,10590,0
|
|
20240802,184800,38711218610,10590,10590,10590,10590,0
|
|
20240802,184700,38711218610,10590,10590,10590,10590,0
|
|
20240802,184600,38711218610,10590,10590,10590,10590,0
|
|
20240802,184500,38711218610,10590,10590,10590,10590,0
|
|
20240802,184400,38711218610,10590,10590,10590,10590,0
|
|
20240802,184300,38711218610,10590,10590,10590,10590,0
|
|
20240802,184200,38711218610,10590,10590,10590,10590,0
|
|
20240802,184100,38711218610,10590,10590,10590,10590,0
|
|
20240802,184000,38711218610,10590,10590,10590,10590,0
|
|
20240802,183900,38711218610,10590,10590,10590,10590,0
|
|
20240802,183800,38711218610,10590,10590,10590,10590,56520
|
|
20240802,183700,38711218610,10590,10590,10590,10590,0
|
|
20240802,183600,38711218610,10590,10590,10590,10590,0
|
|
20240802,183500,38711218610,10590,10590,10590,10590,0
|
|
20240802,183400,38711218610,10590,10590,10590,10590,0
|
|
20240802,183300,38711218610,10590,10590,10590,10590,0
|
|
20240802,183200,38711218610,10590,10590,10590,10590,0
|
|
20240802,183100,38711218610,10590,10590,10590,10590,0
|
|
20240802,183000,38711218610,10590,10590,10590,10590,0
|
|
20240802,182900,38711218610,10590,10590,10590,10590,0
|
|
20240802,182800,38711218610,10590,10590,10590,10590,0
|
|
20240802,182700,38711218610,10590,10590,10590,10590,0
|
|
20240802,182600,38711218610,10590,10590,10590,10590,0
|
|
20240802,182500,38711218610,10590,10590,10590,10590,0
|
|
20240802,182400,38711218610,10590,10590,10590,10590,0
|
|
20240802,182300,38711218610,10590,10590,10590,10590,0
|
|
20240802,182200,38711218610,10590,10590,10590,10590,0
|
|
20240802,182100,38711218610,10590,10590,10590,10590,0
|
|
20240802,182000,38711218610,10590,10590,10590,10590,0
|
|
20240802,181900,38711218610,10590,10590,10590,10590,0
|
|
20240802,181800,38711218610,10590,10590,10590,10590,0
|
|
20240802,181700,38711218610,10590,10590,10590,10590,0
|
|
20240802,181600,38711218610,10590,10590,10590,10590,0
|
|
20240802,181500,38711218610,10590,10590,10590,10590,0
|
|
20240802,181400,38711218610,10590,10590,10590,10590,0
|
|
20240802,181300,38711218610,10590,10590,10590,10590,0
|
|
20240802,181200,38711218610,10590,10590,10590,10590,0
|
|
20240802,181100,38711218610,10590,10590,10590,10590,0
|
|
20240802,181000,38711218610,10590,10590,10590,10590,0
|
|
20240802,180900,38711218610,10590,10590,10590,10590,0
|
|
20240802,180800,38711218610,10590,10590,10590,10590,56520
|
|
20240802,180700,38711218610,10590,10590,10590,10590,0
|
|
20240802,180600,38711218610,10590,10590,10590,10590,0
|
|
20240802,180500,38711218610,10590,10590,10590,10590,0
|
|
20240802,180400,38711218610,10590,10590,10590,10590,0
|
|
20240802,180300,38711218610,10590,10590,10590,10590,0
|
|
20240802,180200,38711218610,10590,10590,10590,10590,0
|
|
20240802,180100,38711218610,10590,10590,10590,10590,0
|
|
20240802,180000,38711218610,10590,10590,10590,10590,0
|
|
20240802,175900,38711218610,10590,10590,10590,10590,0
|
|
20240802,175800,38711218610,10590,10590,10590,10590,0
|
|
20240802,175700,38711218610,10590,10590,10590,10590,0
|
|
20240802,175600,38711218610,10590,10590,10590,10590,0
|
|
20240802,175500,38711218610,10590,10590,10590,10590,0
|
|
20240802,175400,38711218610,10590,10590,10590,10590,0
|
|
20240802,175300,38711218610,10590,10590,10590,10590,0
|
|
20240802,175200,38711218610,10590,10590,10590,10590,0
|
|
20240802,175100,38711218610,10590,10590,10590,10590,0
|
|
20240802,175000,38711218610,10590,10590,10590,10590,0
|
|
20240802,174900,38711218610,10590,10590,10590,10590,0
|
|
20240802,174800,38711218610,10590,10590,10590,10590,0
|
|
20240802,174700,38711218610,10590,10590,10590,10590,0
|
|
20240802,174600,38711218610,10590,10590,10590,10590,0
|
|
20240802,174500,38711218610,10590,10590,10590,10590,0
|
|
20240802,174400,38711218610,10590,10590,10590,10590,0
|
|
20240802,174300,38711218610,10590,10590,10590,10590,0
|
|
20240802,174200,38711218610,10590,10590,10590,10590,0
|
|
20240802,174100,38711218610,10590,10590,10590,10590,0
|
|
20240802,174000,38711218610,10590,10590,10590,10590,0
|
|
20240802,173900,38711218610,10590,10590,10590,10590,0
|
|
20240802,173800,38711218610,10590,10590,10590,10590,56520
|
|
20240802,173700,38711218610,10590,10590,10590,10590,0
|
|
20240802,173600,38711218610,10590,10590,10590,10590,0
|
|
20240802,173500,38711218610,10590,10590,10590,10590,0
|
|
20240802,173400,38711218610,10590,10590,10590,10590,0
|
|
20240802,173300,38711218610,10590,10590,10590,10590,0
|
|
20240802,173200,38711218610,10590,10590,10590,10590,0
|
|
20240802,173100,38711218610,10590,10590,10590,10590,0
|
|
20240802,173000,38711218610,10590,10590,10590,10590,0
|
|
20240802,172900,38711218610,10590,10590,10590,10590,0
|
|
20240802,172800,38711218610,10590,10590,10590,10590,0
|
|
20240802,172700,38711218610,10590,10590,10590,10590,0
|
|
20240802,172600,38711218610,10590,10590,10590,10590,0
|
|
20240802,172500,38711218610,10590,10590,10590,10590,0
|
|
20240802,172400,38711218610,10590,10590,10590,10590,0
|
|
20240802,172300,38711218610,10590,10590,10590,10590,0
|
|
20240802,172200,38711218610,10590,10590,10590,10590,0
|
|
20240802,172100,38711218610,10590,10590,10590,10590,0
|
|
20240802,172000,38711218610,10590,10590,10590,10590,0
|
|
20240802,171900,38711218610,10590,10590,10590,10590,0
|
|
20240802,171800,38711218610,10590,10590,10590,10590,0
|
|
20240802,171700,38711218610,10590,10590,10590,10590,0
|
|
20240802,171600,38711218610,10590,10590,10590,10590,0
|
|
20240802,171500,38711218610,10590,10590,10590,10590,0
|
|
20240802,171400,38711218610,10590,10590,10590,10590,0
|
|
20240802,171300,38711218610,10590,10590,10590,10590,0
|
|
20240802,171200,38711218610,10590,10590,10590,10590,0
|
|
20240802,171100,38711218610,10590,10590,10590,10590,0
|
|
20240802,171000,38711218610,10590,10590,10590,10590,0
|
|
20240802,170900,38711218610,10590,10590,10590,10590,0
|
|
20240802,170800,38711218610,10590,10590,10590,10590,56520
|
|
20240802,170700,38711218610,10590,10590,10590,10590,0
|
|
20240802,170600,38711218610,10590,10590,10590,10590,0
|
|
20240802,170500,38711218610,10590,10590,10590,10590,0
|
|
20240802,170400,38711218610,10590,10590,10590,10590,0
|
|
20240802,170300,38711218610,10590,10590,10590,10590,0
|
|
20240802,170200,38711218610,10590,10590,10590,10590,0
|
|
20240802,170100,38711218610,10590,10590,10590,10590,0
|
|
20240802,170000,38711218610,10590,10590,10590,10590,0
|
|
20240802,165900,38711218610,10590,10590,10590,10590,0
|
|
20240802,165800,38711218610,10590,10590,10590,10590,0
|
|
20240802,165700,38711218610,10590,10590,10590,10590,0
|
|
20240802,165600,38711218610,10590,10590,10590,10590,0
|
|
20240802,165500,38711218610,10590,10590,10590,10590,0
|
|
20240802,165400,38711218610,10590,10590,10590,10590,0
|
|
20240802,165300,38711218610,10590,10590,10590,10590,0
|
|
20240802,165200,38711218610,10590,10590,10590,10590,0
|
|
20240802,165100,38711218610,10590,10590,10590,10590,0
|
|
20240802,165000,38711218610,10590,10590,10590,10590,0
|
|
20240802,164900,38711218610,10590,10590,10590,10590,0
|
|
20240802,164800,38711218610,10590,10590,10590,10590,0
|
|
20240802,164700,38711218610,10590,10590,10590,10590,0
|
|
20240802,164600,38711218610,10590,10590,10590,10590,0
|
|
20240802,164500,38711218610,10590,10590,10590,10590,0
|
|
20240802,164400,38711218610,10590,10590,10590,10590,0
|
|
20240802,164300,38711218610,10590,10590,10590,10590,0
|
|
20240802,164200,38711218610,10590,10590,10590,10590,0
|
|
20240802,164100,38711218610,10590,10590,10590,10590,0
|
|
20240802,164000,38711218610,10590,10590,10590,10590,0
|
|
20240802,163900,38711218610,10590,10590,10590,10590,0
|
|
20240802,163800,38711218610,10590,10590,10590,10590,56520
|
|
20240802,163700,38711218610,10590,10590,10590,10590,0
|
|
20240802,163600,38711218610,10590,10590,10590,10590,0
|
|
20240802,163500,38711218610,10590,10590,10590,10590,0
|
|
20240802,163400,38711218610,10590,10590,10590,10590,0
|
|
20240802,163300,38711218610,10590,10590,10590,10590,0
|
|
20240802,163200,38711218610,10590,10590,10590,10590,0
|
|
20240802,163100,38711218610,10590,10590,10590,10590,0
|
|
20240802,163000,38711218610,10590,10590,10590,10590,0
|
|
20240802,162900,38711218610,10590,10590,10590,10590,0
|
|
20240802,162800,38711218610,10590,10590,10590,10590,0
|
|
20240802,162700,38711218610,10590,10590,10590,10590,0
|
|
20240802,162600,38711218610,10590,10590,10590,10590,0
|
|
20240802,162500,38711218610,10590,10590,10590,10590,0
|
|
20240802,162400,38711218610,10590,10590,10590,10590,0
|
|
20240802,162300,38711218610,10590,10590,10590,10590,0
|
|
20240802,162200,38711218610,10590,10590,10590,10590,0
|
|
20240802,162100,38711218610,10590,10590,10590,10590,0
|
|
20240802,162000,38711218610,10590,10590,10590,10590,0
|
|
20240802,161900,38711218610,10590,10590,10590,10590,0
|
|
20240802,161800,38711218610,10590,10590,10590,10590,0
|
|
20240802,161700,38711218610,10590,10590,10590,10590,0
|
|
20240802,161600,38711218610,10590,10590,10590,10590,0
|
|
20240802,161500,38711218610,10590,10590,10590,10590,0
|
|
20240802,161400,38711218610,10590,10590,10590,10590,0
|
|
20240802,161300,38711218610,10590,10590,10590,10590,0
|
|
20240802,161200,38711218610,10590,10590,10590,10590,0
|
|
20240802,161100,38711218610,10590,10590,10590,10590,0
|
|
20240802,161000,38711218610,10590,10590,10590,10590,0
|
|
20240802,160900,38711218610,10590,10590,10590,10590,0
|
|
20240802,160800,38711218610,10590,10590,10590,10590,56520
|
|
20240802,160700,38711218610,10590,10590,10590,10590,0
|
|
20240802,160600,38711218610,10590,10590,10590,10590,0
|
|
20240802,160500,38711218610,10590,10590,10590,10590,0
|
|
20240802,160400,38711218610,10590,10590,10590,10590,0
|
|
20240802,160300,38711218610,10590,10590,10590,10590,0
|
|
20240802,160200,38711218610,10590,10590,10590,10590,0
|
|
20240802,160100,38711218610,10590,10590,10590,10590,0
|
|
20240802,160000,38711218610,10590,10590,10590,10590,0
|
|
20240802,155900,38711218610,10590,10590,10590,10590,0
|
|
20240802,155800,38711218610,10590,10590,10590,10590,0
|
|
20240802,155700,38711218610,10590,10590,10590,10590,0
|
|
20240802,155600,38711218610,10590,10590,10590,10590,0
|
|
20240802,155500,38711218610,10590,10590,10590,10590,0
|
|
20240802,155400,38711218610,10590,10590,10590,10590,0
|
|
20240802,155300,38711218610,10590,10590,10590,10590,0
|
|
20240802,155200,38711218610,10590,10590,10590,10590,0
|
|
20240802,155100,38711218610,10590,10590,10590,10590,0
|
|
20240802,155000,38711218610,10590,10590,10590,10590,0
|
|
20240802,154900,38711218610,10590,10590,10590,10590,0
|
|
20240802,154800,38711218610,10590,10590,10590,10590,0
|
|
20240802,154700,38711218610,10590,10590,10590,10590,0
|
|
20240802,154600,38711218610,10590,10590,10590,10590,0
|
|
20240802,154500,38711218610,10590,10590,10590,10590,0
|
|
20240802,154400,38711218610,10590,10590,10590,10590,0
|
|
20240802,154300,38711218610,10590,10590,10590,10590,0
|
|
20240802,154200,38711218610,10590,10590,10590,10590,0
|
|
20240802,154100,38711218610,10590,10590,10590,10590,0
|
|
20240802,154000,38711218610,10590,10590,10590,10590,0
|
|
20240802,153900,38711218610,10590,10590,10590,10590,0
|
|
20240802,153800,38711218610,10590,10590,10590,10590,56520
|
|
20240802,153700,38711218610,10590,10590,10590,10590,0
|
|
20240802,153600,38711218610,10590,10590,10590,10590,0
|
|
20240802,153500,38711218610,10590,10590,10590,10590,0
|
|
20240802,153400,38711218610,10590,10590,10590,10590,0
|
|
20240802,153300,38711218610,10590,10590,10590,10590,0
|
|
20240802,153200,38711218610,10590,10590,10590,10590,0
|
|
20240802,153100,38711218610,10590,10590,10590,10590,0
|
|
20240802,153000,38711218610,10590,10590,10590,10590,56520
|
|
20240802,152900,38112671810,10590,10590,10590,10590,0
|
|
20240802,152800,38112671810,10590,10590,10590,10590,0
|
|
20240802,152700,38112671810,10590,10590,10590,10590,0
|
|
20240802,152600,38112671810,10590,10590,10590,10590,0
|
|
20240802,152500,38112671810,10590,10590,10590,10590,0
|
|
20240802,152400,38112671810,10590,10590,10590,10590,0
|
|
20240802,152300,38112671810,10590,10590,10590,10590,0
|
|
20240802,152200,38112671810,10590,10590,10590,10590,0
|
|
20240802,152100,38112671810,10590,10590,10590,10590,0
|
|
20240802,152000,38112671810,10590,10590,10590,10590,0
|
|
20240802,151900,38112671810,10590,10620,10630,10590,47650
|
|
20240802,151800,37607386550,10630,10620,10640,10610,8346
|
|
20240802,151700,37518745780,10630,10650,10650,10620,9866
|
|
20240802,151600,37413842810,10650,10660,10660,10630,9609
|
|
20240802,151500,37311580560,10650,10670,10680,10640,11900
|
|
20240802,151400,37184821620,10670,10630,10690,10630,9708
|
|
20240802,151300,37081355520,10640,10640,10660,10630,7206
|
|
20240802,151200,37004695100,10660,10630,10660,10610,17422
|
|
20240802,151100,36819525320,10630,10610,10630,10600,4833
|
|
20240802,151000,36768201650,10590,10660,10660,10590,55055
|
|
20240802,150900,36183482070,10660,10650,10680,10650,6667
|
|
20240802,150800,36112453370,10660,10670,10670,10650,24104
|
|
20240802,150700,35855477280,10670,10700,10700,10670,6869
|
|
20240802,150600,35782124230,10700,10720,10720,10660,36170
|
|
20240802,150500,35395696420,10710,10740,10740,10710,10527
|
|
20240802,150400,35282796080,10740,10740,10740,10730,8035
|
|
20240802,150300,35196571180,10770,10730,10770,10710,16702
|
|
20240802,150200,35016881900,10730,10750,10770,10720,7352
|
|
20240802,150100,34937907270,10740,10710,10740,10710,7914
|
|
20240802,150000,34853066650,10710,10690,10710,10690,1171
|
|
20240802,145900,34840534450,10700,10700,10710,10690,3169
|
|
20240802,145800,34806634550,10700,10690,10710,10690,5320
|
|
20240802,145700,34749724410,10690,10690,10700,10680,1535
|
|
20240802,145600,34733315870,10680,10690,10690,10670,10420
|
|
20240802,145500,34622013230,10690,10700,10710,10690,26603
|
|
20240802,145400,34337390720,10700,10720,10730,10700,18874
|
|
20240802,145300,34135219270,10720,10730,10740,10710,11216
|
|
20240802,145200,34014963530,10730,10730,10740,10720,2077
|
|
20240802,145100,33992679320,10730,10740,10750,10730,4320
|
|
20240802,145000,33946280380,10740,10730,10750,10730,6793
|
|
20240802,144900,33873372170,10740,10740,10740,10730,4541
|
|
20240802,144800,33824620510,10740,10740,10750,10730,2169
|
|
20240802,144700,33801336140,10740,10750,10750,10740,8379
|
|
20240802,144600,33711330070,10750,10750,10760,10750,3966
|
|
20240802,144500,33668695380,10750,10760,10760,10750,2957
|
|
20240802,144400,33636900420,10760,10760,10760,10750,1930
|
|
20240802,144300,33616144420,10750,10750,10760,10740,1844
|
|
20240802,144200,33596321420,10750,10750,10760,10740,1889
|
|
20240802,144100,33576013350,10750,10740,10760,10740,4676
|
|
20240802,144000,33525739420,10740,10740,10750,10730,6953
|
|
20240802,143900,33451112030,10740,10750,10750,10730,6692
|
|
20240802,143800,33379263040,10750,10740,10760,10740,4689
|
|
20240802,143700,33328882470,10740,10760,10760,10740,3795
|
|
20240802,143600,33288088030,10750,10750,10760,10750,1529
|
|
20240802,143500,33271649760,10750,10770,10780,10750,2287
|
|
20240802,143400,33247036550,10770,10760,10770,10750,2821
|
|
20240802,143300,33216683320,10760,10750,10760,10750,1630
|
|
20240802,143200,33199156630,10750,10750,10750,10740,4418
|
|
20240802,143100,33151665130,10750,10760,10770,10750,2675
|
|
20240802,143000,33122901860,10760,10770,10770,10740,1341
|
|
20240802,142900,33108469880,10730,10790,10800,10730,39441
|
|
20240802,142800,32683996400,10790,10780,10790,10780,3547
|
|
20240802,142700,32645752010,10780,10800,10800,10780,2832
|
|
20240802,142600,32615201150,10800,10820,10820,10790,5285
|
|
20240802,142500,32558119080,10820,10810,10820,10800,4289
|
|
20240802,142400,32511754030,10820,10830,10830,10820,738
|
|
20240802,142300,32503767400,10820,10820,10820,10810,1307
|
|
20240802,142200,32489630330,10820,10810,10820,10810,1440
|
|
20240802,142100,32474049820,10820,10820,10820,10810,1535
|
|
20240802,142000,32457454830,10810,10820,10830,10810,5959
|
|
20240802,141900,32392985260,10810,10810,10820,10810,670
|
|
20240802,141800,32385740570,10820,10810,10820,10800,1131
|
|
20240802,141700,32373515840,10800,10790,10800,10790,3076
|
|
20240802,141600,32340300290,10790,10780,10790,10780,2203
|
|
20240802,141500,32316541370,10780,10790,10790,10780,4269
|
|
20240802,141400,32270516950,10790,10790,10790,10790,1338
|
|
20240802,141300,32256079930,10780,10780,10780,10770,1359
|
|
20240802,141200,32241432590,10780,10780,10780,10780,2554
|
|
20240802,141100,32213900470,10770,10770,10780,10770,5619
|
|
20240802,141000,32153359000,10770,10790,10790,10770,2806
|
|
20240802,140900,32123121360,10780,10770,10790,10770,2686
|
|
20240802,140800,32094154000,10770,10770,10790,10770,2900
|
|
20240802,140700,32062916510,10780,10780,10790,10780,5099
|
|
20240802,140600,32007935380,10790,10800,10800,10780,1978
|
|
20240802,140500,31986590600,10800,10790,10800,10780,506
|
|
20240802,140400,31981132290,10780,10780,10800,10770,1111
|
|
20240802,140300,31969150470,10780,10800,10800,10760,8834
|
|
20240802,140200,31873967180,10810,10790,10810,10780,1305
|
|
20240802,140100,31859883900,10790,10820,10820,10780,42257
|
|
20240802,140000,31403375620,10830,10830,10840,10830,2265
|
|
20240802,135900,31378845330,10840,10840,10840,10830,94
|
|
20240802,135800,31377826780,10840,10840,10850,10840,851
|
|
20240802,135700,31368601670,10840,10840,10850,10840,1690
|
|
20240802,135600,31350281850,10840,10840,10840,10830,1815
|
|
20240802,135500,31330608250,10840,10830,10850,10830,1174
|
|
20240802,135400,31317887090,10840,10840,10840,10820,7408
|
|
20240802,135300,31237688720,10840,10830,10850,10830,2663
|
|
20240802,135200,31208837090,10830,10840,10850,10830,2672
|
|
20240802,135100,31179882630,10840,10850,10850,10830,1829
|
|
20240802,135000,31160042900,10830,10850,10850,10830,6299
|
|
20240802,134900,31091758590,10850,10850,10850,10850,771
|
|
20240802,134800,31083393240,10850,10850,10860,10840,2533
|
|
20240802,134700,31055911130,10860,10850,10860,10850,1133
|
|
20240802,134600,31043618060,10850,10850,10850,10840,1643
|
|
20240802,134500,31025794030,10850,10850,10870,10840,3795
|
|
20240802,134400,30984637590,10850,10880,10880,10840,22009
|
|
20240802,134300,30745710870,10870,10870,10880,10860,2534
|
|
20240802,134200,30718170790,10880,10870,10880,10870,423
|
|
20240802,134100,30713572770,10870,10880,10880,10870,2166
|
|
20240802,134000,30690019060,10870,10880,10880,10870,1670
|
|
20240802,133900,30671862570,10880,10880,10880,10870,233
|
|
20240802,133800,30669327540,10870,10880,10880,10870,516
|
|
20240802,133700,30663717720,10880,10890,10890,10870,3763
|
|
20240802,133600,30622800510,10880,10890,10890,10880,757
|
|
20240802,133500,30614560750,10890,10880,10890,10880,1036
|
|
20240802,133400,30603285720,10880,10880,10880,10870,2068
|
|
20240802,133300,30580795960,10880,10870,10880,10860,4105
|
|
20240802,133200,30536209050,10860,10880,10890,10860,20848
|
|
20240802,133100,30309643330,10880,10880,10880,10870,2203
|
|
20240802,133000,30285677120,10890,10900,10900,10880,447
|
|
20240802,132900,30280812700,10880,10900,10900,10880,1081
|
|
20240802,132800,30269043450,10900,10890,10900,10890,803
|
|
20240802,132700,30260295480,10900,10900,10900,10890,1390
|
|
20240802,132600,30245146660,10880,10890,10890,10880,866
|
|
20240802,132500,30235717240,10880,10880,10890,10880,1300
|
|
20240802,132400,30221563950,10880,10870,10880,10860,610
|
|
20240802,132300,30214930870,10860,10860,10860,10860,841
|
|
20240802,132200,30205797610,10860,10880,10880,10850,1262
|
|
20240802,132100,30192085660,10880,10860,10880,10860,607
|
|
20240802,132000,30185485530,10860,10860,10860,10850,1512
|
|
20240802,131900,30169076880,10860,10860,10860,10860,182
|
|
20240802,131800,30167100360,10860,10900,10900,10850,12994
|
|
20240802,131700,30025725940,10900,10890,10900,10890,631
|
|
20240802,131600,30018849200,10900,10890,10900,10880,1919
|
|
20240802,131500,29997951710,10890,10890,10890,10880,834
|
|
20240802,131400,29988870880,10880,10880,10890,10870,4711
|
|
20240802,131300,29937603190,10880,10870,10880,10870,890
|
|
20240802,131200,29927924170,10870,10870,10870,10860,1930
|
|
20240802,131100,29906946750,10860,10850,10860,10850,2646
|
|
20240802,131000,29878228090,10850,10850,10850,10840,1360
|
|
20240802,130900,29863483870,10840,10840,10850,10840,1217
|
|
20240802,130800,29850280520,10830,10840,10840,10830,2063
|
|
20240802,130700,29827929090,10830,10840,10840,10820,12379
|
|
20240802,130600,29693873190,10840,10850,10850,10840,1340
|
|
20240802,130500,29679343570,10850,10850,10850,10850,515
|
|
20240802,130400,29673755820,10850,10850,10860,10840,7872
|
|
20240802,130300,29588377920,10860,10850,10860,10850,2006
|
|
20240802,130200,29566603210,10860,10880,10880,10860,2212
|
|
20240802,130100,29542566560,10880,10880,10890,10880,1110
|
|
20240802,130000,29530484550,10890,10900,10900,10870,1526
|
|
20240802,125900,29513873080,10890,10880,10910,10870,5120
|
|
20240802,125800,29458081320,10870,10850,10870,10850,3229
|
|
20240802,125700,29423028510,10850,10830,10850,10830,1457
|
|
20240802,125600,29407238590,10830,10840,10840,10830,896
|
|
20240802,125500,29397533520,10840,10840,10850,10820,3490
|
|
20240802,125400,29359724490,10830,10840,10840,10830,590
|
|
20240802,125300,29353333950,10840,10840,10840,10820,2096
|
|
20240802,125200,29330631500,10840,10820,10840,10820,3104
|
|
20240802,125100,29297029590,10820,10820,10820,10810,859
|
|
20240802,125000,29287741060,10820,10800,10820,10800,2206
|
|
20240802,124900,29263893430,10810,10820,10820,10800,3836
|
|
20240802,124800,29222451180,10810,10840,10840,10810,18447
|
|
20240802,124700,29022812880,10840,10850,10860,10840,3782
|
|
20240802,124600,28981800440,10860,10850,10860,10850,888
|
|
20240802,124500,28972163180,10850,10850,10850,10840,834
|
|
20240802,124400,28963115780,10850,10850,10850,10840,214
|
|
20240802,124300,28960795060,10850,10850,10850,10830,7189
|
|
20240802,124200,28882824610,10850,10850,10850,10840,1842
|
|
20240802,124100,28862843270,10850,10850,10860,10840,2517
|
|
20240802,124000,28835550770,10850,10860,10860,10840,1544
|
|
20240802,123900,28818800290,10860,10840,10860,10840,780
|
|
20240802,123800,28810337200,10850,10850,10870,10840,625
|
|
20240802,123700,28803556660,10850,10850,10850,10850,2008
|
|
20240802,123600,28781769860,10850,10860,10860,10840,4531
|
|
20240802,123500,28732608090,10870,10850,10880,10850,1752
|
|
20240802,123400,28713586970,10850,10860,10880,10840,2457
|
|
20240802,123300,28686928210,10860,10880,10890,10860,1619
|
|
20240802,123200,28669323920,10870,10890,10890,10850,1697
|
|
20240802,123100,28650881300,10890,10890,10890,10850,1016
|
|
20240802,123000,28639843650,10890,10890,10910,10850,5883
|
|
20240802,122900,28575878490,10890,10850,10890,10850,4570
|
|
20240802,122800,28526275110,10860,10870,10870,10860,4423
|
|
20240802,122700,28478237870,10870,10870,10870,10870,2347
|
|
20240802,122600,28452725980,10860,10930,10930,10860,52887
|
|
20240802,122500,27876643730,10930,10910,10930,10910,1128
|
|
20240802,122400,27864325530,10910,10950,10950,10910,24875
|
|
20240802,122300,27592506450,10950,10950,10950,10940,535
|
|
20240802,122200,27586650980,10950,10940,10950,10940,413
|
|
20240802,122100,27582132500,10940,10950,10950,10940,574
|
|
20240802,122000,27575848560,10940,10940,10950,10940,836
|
|
20240802,121900,27566698030,10940,10940,10950,10940,1139
|
|
20240802,121800,27554237060,10940,10940,10940,10930,1278
|
|
20240802,121700,27540266540,10930,10940,10940,10930,5628
|
|
20240802,121600,27478715730,10940,10960,10960,10940,5838
|
|
20240802,121500,27414804690,10960,10960,10970,10950,3698
|
|
20240802,121400,27374304600,10960,10960,10960,10950,1053
|
|
20240802,121300,27362765610,10950,10960,10960,10950,1642
|
|
20240802,121200,27344774550,10950,10960,10960,10950,1595
|
|
20240802,121100,27327296440,10960,10950,10960,10950,1033
|
|
20240802,121000,27315976670,10960,10970,10980,10960,5952
|
|
20240802,120900,27250738510,10970,10970,10970,10960,1480
|
|
20240802,120800,27234504330,10970,10960,10970,10960,399
|
|
20240802,120700,27230127370,10960,10970,10970,10960,1515
|
|
20240802,120600,27213516440,10960,10960,10960,10950,2849
|
|
20240802,120500,27182294530,10950,10970,10970,10950,3836
|
|
20240802,120400,27140262560,10970,10960,10970,10950,2056
|
|
20240802,120300,27117730410,10980,10980,10980,10960,3850
|
|
20240802,120200,27075488130,10990,10990,10990,10970,1156
|
|
20240802,120100,27062787340,10980,10980,10990,10980,1156
|
|
20240802,120000,27050093450,10980,10980,10990,10970,1630
|
|
20240802,115900,27032191280,10980,10970,10980,10970,3514
|
|
20240802,115800,26993609130,10980,10980,10980,10980,171
|
|
20240802,115700,26991731550,10960,10980,10980,10950,1771
|
|
20240802,115600,26972294690,10950,10950,10980,10950,2885
|
|
20240802,115500,26940683860,10950,10940,10950,10930,1908
|
|
20240802,115400,26919805140,10940,10930,10940,10920,8014
|
|
20240802,115300,26832255740,10930,10940,10940,10920,12390
|
|
20240802,115200,26696827280,10940,10940,10950,10940,1126
|
|
20240802,115100,26684508670,10930,10930,10940,10930,3374
|
|
20240802,115000,26647607730,10940,10940,10940,10930,1593
|
|
20240802,114900,26630184280,10940,10940,10940,10930,959
|
|
20240802,114800,26619700700,10930,10930,10940,10930,273
|
|
20240802,114700,26616716290,10940,10950,10950,10940,2292
|
|
20240802,114600,26591636810,10940,10950,10950,10940,628
|
|
20240802,114500,26584760810,10940,10930,10940,10930,873
|
|
20240802,114400,26575217470,10920,10920,10920,10910,10490
|
|
20240802,114300,26460692610,10920,10930,10930,10920,3607
|
|
20240802,114200,26421284440,10940,10940,10940,10940,823
|
|
20240802,114100,26412280820,10940,10930,10940,10920,1277
|
|
20240802,114000,26398330540,10920,10930,10930,10920,3556
|
|
20240802,113900,26359470110,10930,10930,10940,10930,4148
|
|
20240802,113800,26314130410,10930,10950,10950,10930,1217
|
|
20240802,113700,26300814210,10950,10950,10950,10940,748
|
|
20240802,113600,26292625440,10950,10940,10950,10940,1118
|
|
20240802,113500,26280394500,10940,10920,10940,10920,1508
|
|
20240802,113400,26263923520,10920,10960,10960,10920,3496
|
|
20240802,113300,26225715230,10950,10950,10950,10940,865
|
|
20240802,113200,26216245710,10940,10940,10950,10940,1540
|
|
20240802,113100,26199394870,10940,11000,11020,10940,33952
|
|
20240802,113000,25825938790,11000,11000,11010,10990,7025
|
|
20240802,112900,25748662750,11000,10980,11010,10980,7121
|
|
20240802,112800,25670366020,10980,10980,10990,10970,4308
|
|
20240802,112700,25623063780,10980,10980,10990,10970,8421
|
|
20240802,112600,25530630060,10980,10970,10990,10970,7019
|
|
20240802,112500,25453557080,10970,10960,10970,10950,3341
|
|
20240802,112400,25416928060,10960,10950,10960,10940,5292
|
|
20240802,112300,25358975160,10940,10900,10950,10900,4321
|
|
20240802,112200,25311748270,10900,10910,10910,10880,3364
|
|
20240802,112100,25275104580,10910,10890,10920,10880,1913
|
|
20240802,112000,25254250650,10880,10920,10920,10880,9636
|
|
20240802,111900,25149186350,10910,10910,10920,10900,8430
|
|
20240802,111800,25057195120,10910,10920,10930,10910,4732
|
|
20240802,111700,25005518070,10930,10890,10930,10890,2067
|
|
20240802,111600,24982971730,10890,10890,10900,10880,1363
|
|
20240802,111500,24968134000,10900,10880,10900,10860,8380
|
|
20240802,111400,24876894720,10880,10860,10880,10850,2089
|
|
20240802,111300,24854200220,10850,10850,10860,10850,659
|
|
20240802,111200,24847049380,10850,10840,10850,10840,1061
|
|
20240802,111100,24835545040,10840,10830,10850,10830,2260
|
|
20240802,111000,24811051450,10840,10850,10860,10830,9224
|
|
20240802,110900,24710972010,10860,10900,10900,10850,12539
|
|
20240802,110800,24574712410,10890,10880,10890,10880,5328
|
|
20240802,110700,24516725740,10870,10870,10890,10860,7288
|
|
20240802,110600,24437482790,10870,10850,10880,10850,4480
|
|
20240802,110500,24388842560,10840,10870,10870,10840,8874
|
|
20240802,110400,24292481620,10860,10840,10890,10830,9808
|
|
20240802,110300,24186017480,10830,10790,10830,10790,4253
|
|
20240802,110200,24140002500,10790,10760,10790,10740,4738
|
|
20240802,110100,24089004900,10760,10750,10810,10730,12804
|
|
20240802,110000,23951176620,10750,10780,10800,10720,28116
|
|
20240802,105900,23648917750,10770,10820,10830,10770,15633
|
|
20240802,105800,23480087730,10820,10810,10820,10800,9661
|
|
20240802,105700,23375677130,10810,10840,10850,10780,23006
|
|
20240802,105600,23127254410,10850,10800,10850,10800,6794
|
|
20240802,105500,23053730270,10800,10780,10830,10780,20883
|
|
20240802,105400,22828062950,10790,10760,10790,10730,13204
|
|
20240802,105300,22686006710,10770,10670,10800,10640,21762
|
|
20240802,105200,22452821830,10650,10800,10810,10510,139579
|
|
20240802,105100,20957126200,10800,10850,10850,10760,60205
|
|
20240802,105000,20306911460,10850,10850,10870,10820,22232
|
|
20240802,104900,20065866360,10840,10930,10930,10830,60686
|
|
20240802,104800,19405486930,10930,10960,10970,10910,27860
|
|
20240802,104700,19100928630,10950,10970,10990,10940,10267
|
|
20240802,104600,18988434420,10940,11020,11020,10900,51125
|
|
20240802,104500,18429063970,11020,10980,11020,10960,4292
|
|
20240802,104400,18381873710,10980,10970,10990,10900,20985
|
|
20240802,104300,18152354870,10980,11020,11020,10910,20398
|
|
20240802,104200,17929144110,11020,11000,11060,10950,33065
|
|
20240802,104100,17565511730,10990,10970,11000,10900,38085
|
|
20240802,104000,17149118080,10990,11030,11040,10930,25382
|
|
20240802,103900,16870445640,11040,10980,11050,10980,19617
|
|
20240802,103800,16654304810,10960,11090,11090,10890,211461
|
|
20240802,103700,14329446880,11080,11100,11110,11050,27520
|
|
20240802,103600,14024671370,11100,11130,11130,11090,10644
|
|
20240802,103500,13906532740,11130,11150,11170,11110,9729
|
|
20240802,103400,13798184320,11160,11090,11160,11090,11612
|
|
20240802,103300,13668977700,11070,11130,11130,11050,29158
|
|
20240802,103200,13345453940,11120,11190,11190,11100,79147
|
|
20240802,103100,12464599240,11190,11190,11200,11180,4897
|
|
20240802,103000,12409801010,11190,11190,11200,11180,9928
|
|
20240802,102900,12298759610,11190,11170,11210,11170,4679
|
|
20240802,102800,12246452150,11170,11250,11250,11160,69327
|
|
20240802,102700,11469784790,11250,11260,11260,11240,7206
|
|
20240802,102600,11388710640,11260,11250,11270,11250,2578
|
|
20240802,102500,11359681290,11260,11240,11270,11240,1313
|
|
20240802,102400,11344907610,11250,11280,11290,11240,12893
|
|
20240802,102300,11199752130,11280,11280,11300,11270,7499
|
|
20240802,102200,11115131490,11280,11290,11300,11280,2737
|
|
20240802,102100,11084223450,11270,11290,11290,11260,3932
|
|
20240802,102000,11039891470,11280,11280,11300,11260,9479
|
|
20240802,101900,10932951710,11280,11300,11300,11280,5848
|
|
20240802,101800,10866948090,11300,11320,11320,11250,77441
|
|
20240802,101700,9992572140,11310,11400,11400,11310,69182
|
|
20240802,101600,9208129700,11400,11370,11400,11360,29862
|
|
20240802,101500,8868585740,11370,11360,11370,11360,4242
|
|
20240802,101400,8820393090,11360,11410,11420,11360,25029
|
|
20240802,101300,8535625870,11410,11390,11410,11390,802
|
|
20240802,101200,8526478990,11390,11390,11400,11390,307
|
|
20240802,101100,8522981030,11410,11410,11420,11390,2880
|
|
20240802,101000,8490148770,11400,11400,11400,11390,1679
|
|
20240802,100900,8471019310,11400,11420,11420,11400,4366
|
|
20240802,100800,8421242140,11420,11400,11420,11400,2117
|
|
20240802,100700,8397090110,11400,11400,11410,11400,2454
|
|
20240802,100600,8369113050,11400,11400,11400,11390,2941
|
|
20240802,100500,8335586920,11400,11390,11400,11380,444
|
|
20240802,100400,8330528800,11390,11370,11390,11370,2635
|
|
20240802,100300,8300557440,11370,11380,11400,11360,4223
|
|
20240802,100200,8252542550,11380,11380,11380,11360,12622
|
|
20240802,100100,8109027630,11380,11400,11410,11370,13673
|
|
20240802,100000,7953350120,11400,11390,11410,11390,5061
|
|
20240802,095900,7895656070,11400,11410,11420,11400,7794
|
|
20240802,095800,7806784840,11420,11430,11430,11410,4222
|
|
20240802,095700,7758591780,11430,11420,11440,11410,5067
|
|
20240802,095600,7700760710,11410,11440,11450,11400,10362
|
|
20240802,095500,7582415350,11440,11450,11460,11430,2015
|
|
20240802,095400,7559361900,11450,11460,11470,11450,3388
|
|
20240802,095300,7520525810,11460,11450,11460,11450,2854
|
|
20240802,095200,7487843890,11450,11440,11460,11430,3476
|
|
20240802,095100,7448028940,11430,11450,11450,11420,14595
|
|
20240802,095000,7281221600,11450,11450,11480,11450,3270
|
|
20240802,094900,7243755500,11460,11490,11510,11460,10203
|
|
20240802,094800,7126518240,11490,11450,11500,11440,9160
|
|
20240802,094700,7021316730,11450,11440,11470,11410,6321
|
|
20240802,094600,6948938120,11440,11400,11450,11350,26618
|
|
20240802,094500,6646152940,11400,11440,11450,11390,19065
|
|
20240802,094400,6428780800,11440,11440,11460,11430,2773
|
|
20240802,094300,6397063240,11440,11530,11540,11350,40742
|
|
20240802,094200,5931650440,11530,11550,11640,11470,28919
|
|
20240802,094100,5596864190,11550,11570,11570,11530,1343
|
|
20240802,094000,5581350040,11570,11510,11570,11510,7775
|
|
20240802,093900,5491616150,11490,11460,11520,11460,2881
|
|
20240802,093800,5458494270,11450,11510,11550,11450,14544
|
|
20240802,093700,5291349530,11520,11490,11530,11490,3031
|
|
20240802,093600,5256489870,11490,11500,11500,11480,988
|
|
20240802,093500,5245146490,11470,11490,11500,11470,3852
|
|
20240802,093400,5200876370,11490,11500,11500,11470,4438
|
|
20240802,093300,5149898660,11500,11520,11550,11500,5348
|
|
20240802,093200,5088327310,11510,11520,11530,11500,11030
|
|
20240802,093100,4961314160,11520,11550,11560,11510,1889
|
|
20240802,093000,4939545930,11520,11520,11580,11520,9223
|
|
20240802,092900,4833002080,11560,11560,11700,11470,45150
|
|
20240802,092800,4309391300,11560,11500,11590,11460,13007
|
|
20240802,092700,4159502780,11500,11340,11580,11340,32375
|
|
20240802,092600,3788174790,11340,11340,11350,11330,5789
|
|
20240802,092500,3722526000,11350,11360,11370,11340,5065
|
|
20240802,092400,3665061390,11360,11350,11370,11340,2893
|
|
20240802,092300,3632222960,11350,11370,11370,11340,12432
|
|
20240802,092200,3491113560,11370,11360,11380,11360,2820
|
|
20240802,092100,3459061420,11360,11370,11380,11360,4381
|
|
20240802,092000,3409279900,11360,11400,11420,11360,14458
|
|
20240802,091900,3244729030,11400,11390,11410,11390,4231
|
|
20240802,091800,3196511420,11390,11380,11400,11370,5256
|
|
20240802,091700,3136670350,11380,11370,11380,11370,5297
|
|
20240802,091600,3076420350,11370,11360,11380,11360,5785
|
|
20240802,091500,3010635030,11370,11370,11380,11350,7529
|
|
20240802,091400,2925085840,11370,11350,11380,11350,3937
|
|
20240802,091300,2880362030,11350,11350,11360,11340,4320
|
|
20240802,091200,2831332120,11350,11340,11350,11340,1206
|
|
20240802,091100,2817651080,11340,11360,11380,11320,28730
|
|
20240802,091000,2491810590,11360,11380,11390,11350,15303
|
|
20240802,090900,2317856380,11380,11400,11400,11380,6546
|
|
20240802,090800,2243287560,11400,11380,11400,11350,6306
|
|
20240802,090700,2171626010,11360,11380,11400,11360,6587
|
|
20240802,090600,2096695050,11380,11360,11380,11350,7629
|
|
20240802,090500,2010015870,11360,11340,11370,11330,9125
|
|
20240802,090400,1906445810,11340,11370,11390,11330,35807
|
|
20240802,090300,1500165770,11370,11440,11450,11360,34005
|
|
20240802,090200,1112481320,11440,11450,11460,11440,8081
|
|
20240802,090100,1019982990,11450,11440,11460,11410,12923
|
|
20240802,090000,872200580,11440,11420,11460,11370,76074
|