618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191500,112223651080,17690,17690,17690,17690,191887
|
|
20240802,191400,112223651080,17690,17690,17690,17690,0
|
|
20240802,191300,112223651080,17690,17690,17690,17690,0
|
|
20240802,191200,112223651080,17690,17690,17690,17690,0
|
|
20240802,191100,112223651080,17690,17690,17690,17690,0
|
|
20240802,191000,112223651080,17690,17690,17690,17690,0
|
|
20240802,190900,112223651080,17690,17690,17690,17690,0
|
|
20240802,190800,112223651080,17690,17690,17690,17690,0
|
|
20240802,190700,112223651080,17690,17690,17690,17690,0
|
|
20240802,190600,112223651080,17690,17690,17690,17690,0
|
|
20240802,190500,112223651080,17690,17690,17690,17690,0
|
|
20240802,190400,112223651080,17690,17690,17690,17690,0
|
|
20240802,190300,112223651080,17690,17690,17690,17690,0
|
|
20240802,190200,112223651080,17690,17690,17690,17690,0
|
|
20240802,190100,112223651080,17690,17690,17690,17690,0
|
|
20240802,190000,112223651080,17690,17690,17690,17690,0
|
|
20240802,185900,112223651080,17690,17690,17690,17690,0
|
|
20240802,185800,112223651080,17690,17690,17690,17690,0
|
|
20240802,185700,112223651080,17690,17690,17690,17690,0
|
|
20240802,185600,112223651080,17690,17690,17690,17690,0
|
|
20240802,185500,112223651080,17690,17690,17690,17690,0
|
|
20240802,185400,112223651080,17690,17690,17690,17690,0
|
|
20240802,185300,112223651080,17690,17690,17690,17690,0
|
|
20240802,185200,112223651080,17690,17690,17690,17690,0
|
|
20240802,185100,112223651080,17690,17690,17690,17690,0
|
|
20240802,185000,112223651080,17690,17690,17690,17690,0
|
|
20240802,184900,112223651080,17690,17690,17690,17690,0
|
|
20240802,184800,112223651080,17690,17690,17690,17690,0
|
|
20240802,184700,112223651080,17690,17690,17690,17690,0
|
|
20240802,184600,112223651080,17690,17690,17690,17690,0
|
|
20240802,184500,112223651080,17690,17690,17690,17690,191887
|
|
20240802,184400,112223651080,17690,17690,17690,17690,0
|
|
20240802,184300,112223651080,17690,17690,17690,17690,0
|
|
20240802,184200,112223651080,17690,17690,17690,17690,0
|
|
20240802,184100,112223651080,17690,17690,17690,17690,0
|
|
20240802,184000,112223651080,17690,17690,17690,17690,0
|
|
20240802,183900,112223651080,17690,17690,17690,17690,0
|
|
20240802,183800,112223651080,17690,17690,17690,17690,0
|
|
20240802,183700,112223651080,17690,17690,17690,17690,0
|
|
20240802,183600,112223651080,17690,17690,17690,17690,0
|
|
20240802,183500,112223651080,17690,17690,17690,17690,0
|
|
20240802,183400,112223651080,17690,17690,17690,17690,0
|
|
20240802,183300,112223651080,17690,17690,17690,17690,0
|
|
20240802,183200,112223651080,17690,17690,17690,17690,0
|
|
20240802,183100,112223651080,17690,17690,17690,17690,0
|
|
20240802,183000,112223651080,17690,17690,17690,17690,0
|
|
20240802,182900,112223651080,17690,17690,17690,17690,0
|
|
20240802,182800,112223651080,17690,17690,17690,17690,0
|
|
20240802,182700,112223651080,17690,17690,17690,17690,0
|
|
20240802,182600,112223651080,17690,17690,17690,17690,0
|
|
20240802,182500,112223651080,17690,17690,17690,17690,0
|
|
20240802,182400,112223651080,17690,17690,17690,17690,0
|
|
20240802,182300,112223651080,17690,17690,17690,17690,0
|
|
20240802,182200,112223651080,17690,17690,17690,17690,0
|
|
20240802,182100,112223651080,17690,17690,17690,17690,0
|
|
20240802,182000,112223651080,17690,17690,17690,17690,0
|
|
20240802,181900,112223651080,17690,17690,17690,17690,0
|
|
20240802,181800,112223651080,17690,17690,17690,17690,0
|
|
20240802,181700,112223651080,17690,17690,17690,17690,0
|
|
20240802,181600,112223651080,17690,17690,17690,17690,0
|
|
20240802,181500,112223651080,17690,17690,17690,17690,191887
|
|
20240802,181400,112223651080,17690,17690,17690,17690,0
|
|
20240802,181300,112223651080,17690,17690,17690,17690,0
|
|
20240802,181200,112223651080,17690,17690,17690,17690,0
|
|
20240802,181100,112223651080,17690,17690,17690,17690,0
|
|
20240802,181000,112223651080,17690,17690,17690,17690,0
|
|
20240802,180900,112223651080,17690,17690,17690,17690,0
|
|
20240802,180800,112223651080,17690,17690,17690,17690,0
|
|
20240802,180700,112223651080,17690,17690,17690,17690,0
|
|
20240802,180600,112223651080,17690,17690,17690,17690,0
|
|
20240802,180500,112223651080,17690,17690,17690,17690,0
|
|
20240802,180400,112223651080,17690,17690,17690,17690,0
|
|
20240802,180300,112223651080,17690,17690,17690,17690,0
|
|
20240802,180200,112223651080,17690,17690,17690,17690,0
|
|
20240802,180100,112223651080,17690,17690,17690,17690,0
|
|
20240802,180000,112223651080,17690,17690,17690,17690,0
|
|
20240802,175900,112223651080,17690,17690,17690,17690,0
|
|
20240802,175800,112223651080,17690,17690,17690,17690,0
|
|
20240802,175700,112223651080,17690,17690,17690,17690,0
|
|
20240802,175600,112223651080,17690,17690,17690,17690,0
|
|
20240802,175500,112223651080,17690,17690,17690,17690,0
|
|
20240802,175400,112223651080,17690,17690,17690,17690,0
|
|
20240802,175300,112223651080,17690,17690,17690,17690,0
|
|
20240802,175200,112223651080,17690,17690,17690,17690,0
|
|
20240802,175100,112223651080,17690,17690,17690,17690,0
|
|
20240802,175000,112223651080,17690,17690,17690,17690,0
|
|
20240802,174900,112223651080,17690,17690,17690,17690,0
|
|
20240802,174800,112223651080,17690,17690,17690,17690,0
|
|
20240802,174700,112223651080,17690,17690,17690,17690,0
|
|
20240802,174600,112223651080,17690,17690,17690,17690,0
|
|
20240802,174500,112223651080,17690,17690,17690,17690,191887
|
|
20240802,174400,112223651080,17690,17690,17690,17690,0
|
|
20240802,174300,112223651080,17690,17690,17690,17690,0
|
|
20240802,174200,112223651080,17690,17690,17690,17690,0
|
|
20240802,174100,112223651080,17690,17690,17690,17690,0
|
|
20240802,174000,112223651080,17690,17690,17690,17690,0
|
|
20240802,173900,112223651080,17690,17690,17690,17690,0
|
|
20240802,173800,112223651080,17690,17690,17690,17690,0
|
|
20240802,173700,112223651080,17690,17690,17690,17690,0
|
|
20240802,173600,112223651080,17690,17690,17690,17690,0
|
|
20240802,173500,112223651080,17690,17690,17690,17690,0
|
|
20240802,173400,112223651080,17690,17690,17690,17690,0
|
|
20240802,173300,112223651080,17690,17690,17690,17690,0
|
|
20240802,173200,112223651080,17690,17690,17690,17690,0
|
|
20240802,173100,112223651080,17690,17690,17690,17690,0
|
|
20240802,173000,112223651080,17690,17690,17690,17690,0
|
|
20240802,172900,112223651080,17690,17690,17690,17690,0
|
|
20240802,172800,112223651080,17690,17690,17690,17690,0
|
|
20240802,172700,112223651080,17690,17690,17690,17690,0
|
|
20240802,172600,112223651080,17690,17690,17690,17690,0
|
|
20240802,172500,112223651080,17690,17690,17690,17690,0
|
|
20240802,172400,112223651080,17690,17690,17690,17690,0
|
|
20240802,172300,112223651080,17690,17690,17690,17690,0
|
|
20240802,172200,112223651080,17690,17690,17690,17690,0
|
|
20240802,172100,112223651080,17690,17690,17690,17690,0
|
|
20240802,172000,112223651080,17690,17690,17690,17690,0
|
|
20240802,171900,112223651080,17690,17690,17690,17690,0
|
|
20240802,171800,112223651080,17690,17690,17690,17690,0
|
|
20240802,171700,112223651080,17690,17690,17690,17690,0
|
|
20240802,171600,112223651080,17690,17690,17690,17690,0
|
|
20240802,171500,112223651080,17690,17690,17690,17690,191887
|
|
20240802,171400,112223651080,17690,17690,17690,17690,0
|
|
20240802,171300,112223651080,17690,17690,17690,17690,0
|
|
20240802,171200,112223651080,17690,17690,17690,17690,0
|
|
20240802,171100,112223651080,17690,17690,17690,17690,0
|
|
20240802,171000,112223651080,17690,17690,17690,17690,0
|
|
20240802,170900,112223651080,17690,17690,17690,17690,0
|
|
20240802,170800,112223651080,17690,17690,17690,17690,0
|
|
20240802,170700,112223651080,17690,17690,17690,17690,0
|
|
20240802,170600,112223651080,17690,17690,17690,17690,0
|
|
20240802,170500,112223651080,17690,17690,17690,17690,0
|
|
20240802,170400,112223651080,17690,17690,17690,17690,0
|
|
20240802,170300,112223651080,17690,17690,17690,17690,0
|
|
20240802,170200,112223651080,17690,17690,17690,17690,0
|
|
20240802,170100,112223651080,17690,17690,17690,17690,0
|
|
20240802,170000,112223651080,17690,17690,17690,17690,0
|
|
20240802,165900,112223651080,17690,17690,17690,17690,0
|
|
20240802,165800,112223651080,17690,17690,17690,17690,0
|
|
20240802,165700,112223651080,17690,17690,17690,17690,0
|
|
20240802,165600,112223651080,17690,17690,17690,17690,0
|
|
20240802,165500,112223651080,17690,17690,17690,17690,0
|
|
20240802,165400,112223651080,17690,17690,17690,17690,0
|
|
20240802,165300,112223651080,17690,17690,17690,17690,0
|
|
20240802,165200,112223651080,17690,17690,17690,17690,0
|
|
20240802,165100,112223651080,17690,17690,17690,17690,0
|
|
20240802,165000,112223651080,17690,17690,17690,17690,0
|
|
20240802,164900,112223651080,17690,17690,17690,17690,0
|
|
20240802,164800,112223651080,17690,17690,17690,17690,0
|
|
20240802,164700,112223651080,17690,17690,17690,17690,0
|
|
20240802,164600,112223651080,17690,17690,17690,17690,0
|
|
20240802,164500,112223651080,17690,17690,17690,17690,191887
|
|
20240802,164400,112223651080,17690,17690,17690,17690,0
|
|
20240802,164300,112223651080,17690,17690,17690,17690,0
|
|
20240802,164200,112223651080,17690,17690,17690,17690,0
|
|
20240802,164100,112223651080,17690,17690,17690,17690,0
|
|
20240802,164000,112223651080,17690,17690,17690,17690,0
|
|
20240802,163900,112223651080,17690,17690,17690,17690,0
|
|
20240802,163800,112223651080,17690,17690,17690,17690,0
|
|
20240802,163700,112223651080,17690,17690,17690,17690,0
|
|
20240802,163600,112223651080,17690,17690,17690,17690,0
|
|
20240802,163500,112223651080,17690,17690,17690,17690,0
|
|
20240802,163400,112223651080,17690,17690,17690,17690,0
|
|
20240802,163300,112223651080,17690,17690,17690,17690,0
|
|
20240802,163200,112223651080,17690,17690,17690,17690,0
|
|
20240802,163100,112223651080,17690,17690,17690,17690,0
|
|
20240802,163000,112223651080,17690,17690,17690,17690,0
|
|
20240802,162900,112223651080,17690,17690,17690,17690,0
|
|
20240802,162800,112223651080,17690,17690,17690,17690,0
|
|
20240802,162700,112223651080,17690,17690,17690,17690,0
|
|
20240802,162600,112223651080,17690,17690,17690,17690,0
|
|
20240802,162500,112223651080,17690,17690,17690,17690,0
|
|
20240802,162400,112223651080,17690,17690,17690,17690,0
|
|
20240802,162300,112223651080,17690,17690,17690,17690,0
|
|
20240802,162200,112223651080,17690,17690,17690,17690,0
|
|
20240802,162100,112223651080,17690,17690,17690,17690,0
|
|
20240802,162000,112223651080,17690,17690,17690,17690,0
|
|
20240802,161900,112223651080,17690,17690,17690,17690,0
|
|
20240802,161800,112223651080,17690,17690,17690,17690,0
|
|
20240802,161700,112223651080,17690,17690,17690,17690,0
|
|
20240802,161600,112223651080,17690,17690,17690,17690,0
|
|
20240802,161500,112223651080,17690,17690,17690,17690,191887
|
|
20240802,161400,112223651080,17690,17690,17690,17690,0
|
|
20240802,161300,112223651080,17690,17690,17690,17690,0
|
|
20240802,161200,112223651080,17690,17690,17690,17690,0
|
|
20240802,161100,112223651080,17690,17690,17690,17690,0
|
|
20240802,161000,112223651080,17690,17690,17690,17690,0
|
|
20240802,160900,112223651080,17690,17690,17690,17690,0
|
|
20240802,160800,112223651080,17690,17690,17690,17690,0
|
|
20240802,160700,112223651080,17690,17690,17690,17690,0
|
|
20240802,160600,112223651080,17690,17690,17690,17690,0
|
|
20240802,160500,112223651080,17690,17690,17690,17690,0
|
|
20240802,160400,112223651080,17690,17690,17690,17690,0
|
|
20240802,160300,112223651080,17690,17690,17690,17690,0
|
|
20240802,160200,112223651080,17690,17690,17690,17690,0
|
|
20240802,160100,112223651080,17690,17690,17690,17690,0
|
|
20240802,160000,112223651080,17690,17690,17690,17690,0
|
|
20240802,155900,112223651080,17690,17690,17690,17690,0
|
|
20240802,155800,112223651080,17690,17690,17690,17690,0
|
|
20240802,155700,112223651080,17690,17690,17690,17690,0
|
|
20240802,155600,112223651080,17690,17690,17690,17690,0
|
|
20240802,155500,112223651080,17690,17690,17690,17690,0
|
|
20240802,155400,112223651080,17690,17690,17690,17690,0
|
|
20240802,155300,112223651080,17690,17690,17690,17690,0
|
|
20240802,155200,112223651080,17690,17690,17690,17690,0
|
|
20240802,155100,112223651080,17690,17690,17690,17690,0
|
|
20240802,155000,112223651080,17690,17690,17690,17690,0
|
|
20240802,154900,112223651080,17690,17690,17690,17690,0
|
|
20240802,154800,112223651080,17690,17690,17690,17690,0
|
|
20240802,154700,112223651080,17690,17690,17690,17690,0
|
|
20240802,154600,112223651080,17690,17690,17690,17690,0
|
|
20240802,154500,112223651080,17690,17690,17690,17690,191887
|
|
20240802,154400,112223651080,17690,17690,17690,17690,0
|
|
20240802,154300,112223651080,17690,17690,17690,17690,0
|
|
20240802,154200,112223651080,17690,17690,17690,17690,0
|
|
20240802,154100,112223651080,17690,17690,17690,17690,0
|
|
20240802,154000,112223651080,17690,17690,17690,17690,0
|
|
20240802,153900,112223651080,17690,17690,17690,17690,0
|
|
20240802,153800,112223651080,17690,17690,17690,17690,0
|
|
20240802,153700,112223651080,17690,17690,17690,17690,0
|
|
20240802,153600,112223651080,17690,17690,17690,17690,0
|
|
20240802,153500,112223651080,17690,17690,17690,17690,0
|
|
20240802,153400,112223651080,17690,17690,17690,17690,0
|
|
20240802,153300,112223651080,17690,17690,17690,17690,0
|
|
20240802,153200,112223651080,17690,17690,17690,17690,0
|
|
20240802,153100,112223651080,17690,17690,17690,17690,0
|
|
20240802,153000,112223651080,17690,17690,17690,17690,191887
|
|
20240802,152900,108829170050,17680,17680,17680,17680,0
|
|
20240802,152800,108829170050,17680,17680,17680,17680,0
|
|
20240802,152700,108829170050,17680,17680,17680,17680,0
|
|
20240802,152600,108829170050,17680,17680,17680,17680,0
|
|
20240802,152500,108829170050,17680,17680,17680,17680,0
|
|
20240802,152400,108829170050,17680,17680,17680,17680,0
|
|
20240802,152300,108829170050,17680,17680,17680,17680,0
|
|
20240802,152200,108829170050,17680,17680,17680,17680,0
|
|
20240802,152100,108829170050,17680,17680,17680,17680,0
|
|
20240802,152000,108829170050,17680,17680,17680,17680,0
|
|
20240802,151900,108829170050,17680,17670,17690,17660,22131
|
|
20240802,151800,108438054050,17670,17690,17700,17660,30680
|
|
20240802,151700,107895846720,17700,17700,17710,17670,43308
|
|
20240802,151600,107129902280,17700,17690,17700,17680,28567
|
|
20240802,151500,106624579240,17700,17700,17700,17690,22818
|
|
20240802,151400,106220838570,17700,17700,17710,17690,13125
|
|
20240802,151300,105988550040,17700,17680,17710,17670,22805
|
|
20240802,151200,105585048700,17690,17690,17700,17680,13020
|
|
20240802,151100,105354804850,17690,17690,17700,17670,19223
|
|
20240802,151000,105014755670,17680,17690,17700,17670,24039
|
|
20240802,150900,104589837570,17680,17680,17700,17670,37660
|
|
20240802,150800,103923882640,17670,17680,17690,17670,21006
|
|
20240802,150700,103552537080,17690,17720,17720,17680,38595
|
|
20240802,150600,102869554910,17710,17710,17720,17700,13694
|
|
20240802,150500,102627034570,17710,17720,17730,17710,11747
|
|
20240802,150400,102418911700,17730,17740,17740,17720,12952
|
|
20240802,150300,102189303160,17740,17740,17740,17730,7554
|
|
20240802,150200,102055343130,17740,17750,17760,17730,11627
|
|
20240802,150100,101849060090,17750,17740,17770,17740,8165
|
|
20240802,150000,101704106180,17740,17740,17760,17730,12343
|
|
20240802,145900,101485043360,17750,17730,17750,17720,10936
|
|
20240802,145800,101291098980,17720,17720,17730,17720,11835
|
|
20240802,145700,101081367020,17730,17730,17740,17720,17077
|
|
20240802,145600,100778472900,17730,17730,17740,17720,12729
|
|
20240802,145500,100552779040,17740,17720,17740,17720,13255
|
|
20240802,145400,100317756250,17720,17730,17740,17720,8971
|
|
20240802,145300,100158707540,17730,17740,17750,17720,6469
|
|
20240802,145200,100043989580,17730,17740,17750,17720,18435
|
|
20240802,145100,99717109500,17730,17750,17760,17730,10415
|
|
20240802,145000,99532345580,17750,17750,17770,17740,16808
|
|
20240802,144900,99233946760,17750,17720,17770,17720,20600
|
|
20240802,144800,98868325150,17720,17710,17720,17670,24610
|
|
20240802,144700,98432674160,17710,17710,17720,17690,25802
|
|
20240802,144600,97975872800,17710,17690,17720,17690,21168
|
|
20240802,144500,97601092580,17700,17700,17700,17690,13274
|
|
20240802,144400,97366260190,17700,17710,17720,17690,22916
|
|
20240802,144300,96960629930,17710,17720,17730,17710,20351
|
|
20240802,144200,96599956060,17720,17720,17740,17710,20011
|
|
20240802,144100,96245259170,17720,17720,17740,17710,14041
|
|
20240802,144000,95996417750,17700,17670,17720,17670,22818
|
|
20240802,143900,95592637140,17670,17680,17680,17660,20581
|
|
20240802,143800,95228857150,17680,17680,17700,17670,14688
|
|
20240802,143700,94969172550,17690,17690,17700,17680,8108
|
|
20240802,143600,94825766390,17690,17680,17700,17680,47482
|
|
20240802,143500,93986033820,17680,17680,17700,17680,9260
|
|
20240802,143400,93822271270,17690,17690,17700,17680,28386
|
|
20240802,143300,93320250860,17690,17710,17710,17680,36706
|
|
20240802,143200,92670710680,17700,17730,17730,17700,30290
|
|
20240802,143100,92134395840,17720,17740,17740,17720,10355
|
|
20240802,143000,91950852580,17730,17720,17740,17720,16550
|
|
20240802,142900,91657419650,17720,17730,17740,17710,4632
|
|
20240802,142800,91575323900,17740,17730,17760,17720,6001
|
|
20240802,142700,91468874630,17730,17740,17750,17710,13492
|
|
20240802,142600,91229631010,17740,17730,17750,17710,16483
|
|
20240802,142500,90937538630,17730,17730,17740,17710,18510
|
|
20240802,142400,90609532350,17720,17740,17750,17720,10030
|
|
20240802,142300,90431666450,17750,17750,17750,17710,33222
|
|
20240802,142200,89842917950,17740,17760,17770,17720,35400
|
|
20240802,142100,89214926430,17760,17760,17770,17760,6510
|
|
20240802,142000,89099297930,17770,17760,17770,17760,5739
|
|
20240802,141900,88997366770,17760,17770,17770,17760,3268
|
|
20240802,141800,88939315600,17770,17760,17770,17760,6823
|
|
20240802,141700,88818128590,17760,17760,17770,17750,18012
|
|
20240802,141600,88498336480,17760,17750,17770,17750,29066
|
|
20240802,141500,87982247590,17750,17760,17770,17750,11374
|
|
20240802,141400,87780247950,17760,17760,17770,17760,8371
|
|
20240802,141300,87631557960,17760,17760,17780,17760,13428
|
|
20240802,141200,87392982060,17770,17790,17790,17760,12482
|
|
20240802,141100,87171235250,17790,17770,17790,17770,13657
|
|
20240802,141000,86928444550,17770,17770,17790,17760,8741
|
|
20240802,140900,86773116800,17770,17790,17790,17770,10209
|
|
20240802,140800,86591630690,17790,17770,17800,17760,13617
|
|
20240802,140700,86349504800,17770,17780,17780,17760,37838
|
|
20240802,140600,85677048470,17780,17790,17790,17770,19550
|
|
20240802,140500,85329516520,17790,17790,17800,17770,18546
|
|
20240802,140400,84999676020,17780,17790,17790,17780,5177
|
|
20240802,140300,84907605060,17790,17800,17800,17780,18175
|
|
20240802,140200,84584300060,17800,17810,17820,17800,9493
|
|
20240802,140100,84415311040,17810,17800,17820,17800,7488
|
|
20240802,140000,84281967310,17800,17800,17810,17800,36437
|
|
20240802,135900,83633305550,17810,17810,17820,17800,5840
|
|
20240802,135800,83529326250,17810,17810,17820,17800,27493
|
|
20240802,135700,83039869420,17820,17820,17820,17800,3943
|
|
20240802,135600,82969636750,17810,17830,17830,17800,14654
|
|
20240802,135500,82708739880,17820,17830,17840,17800,19783
|
|
20240802,135400,82356207860,17830,17810,17840,17810,8812
|
|
20240802,135300,82199134460,17820,17810,17820,17810,9299
|
|
20240802,135200,82033471760,17810,17820,17820,17810,6821
|
|
20240802,135100,81911983580,17820,17810,17820,17810,4201
|
|
20240802,135000,81837157330,17810,17810,17820,17810,4168
|
|
20240802,134900,81762918670,17810,17800,17820,17800,12676
|
|
20240802,134800,81537175130,17800,17810,17810,17800,4503
|
|
20240802,134700,81456995000,17810,17800,17810,17800,6834
|
|
20240802,134600,81335333270,17800,17810,17810,17800,10410
|
|
20240802,134500,81150009990,17810,17800,17810,17800,10793
|
|
20240802,134400,80957878000,17810,17820,17820,17800,44080
|
|
20240802,134300,80173037730,17810,17810,17820,17810,2823
|
|
20240802,134200,80122755220,17810,17820,17820,17810,11242
|
|
20240802,134100,79922509420,17810,17820,17820,17810,10093
|
|
20240802,134000,79742730130,17810,17820,17820,17810,5717
|
|
20240802,133900,79640872200,17810,17820,17820,17810,6355
|
|
20240802,133800,79527650060,17820,17810,17820,17810,3242
|
|
20240802,133700,79469893850,17810,17810,17820,17810,1190
|
|
20240802,133600,79448696700,17820,17820,17820,17810,5464
|
|
20240802,133500,79351344940,17820,17820,17820,17810,9961
|
|
20240802,133400,79173850230,17820,17820,17830,17820,1678
|
|
20240802,133300,79143939900,17820,17830,17830,17820,3302
|
|
20240802,133200,79085087390,17830,17820,17830,17810,7413
|
|
20240802,133100,78952997780,17810,17820,17820,17810,1861
|
|
20240802,133000,78919840770,17810,17820,17820,17810,7530
|
|
20240802,132900,78785674230,17820,17820,17820,17810,5725
|
|
20240802,132800,78683690480,17810,17830,17830,17810,8515
|
|
20240802,132700,78531950980,17830,17830,17850,17820,8114
|
|
20240802,132600,78387250390,17840,17830,17840,17820,7136
|
|
20240802,132500,78260024640,17820,17810,17830,17810,40523
|
|
20240802,132400,77537903280,17810,17810,17820,17810,3654
|
|
20240802,132300,77472816610,17810,17810,17820,17810,7491
|
|
20240802,132200,77339347530,17810,17810,17820,17810,2282
|
|
20240802,132100,77298691290,17820,17810,17820,17810,5737
|
|
20240802,132000,77196507330,17810,17810,17820,17810,6045
|
|
20240802,131900,77088840560,17810,17810,17820,17810,2971
|
|
20240802,131800,77035921770,17810,17820,17820,17810,1966
|
|
20240802,131700,77000892680,17820,17820,17820,17810,6748
|
|
20240802,131600,76880649410,17810,17810,17820,17810,3248
|
|
20240802,131500,76822790590,17810,17810,17820,17810,2898
|
|
20240802,131400,76771169290,17810,17800,17820,17800,4682
|
|
20240802,131300,76687782360,17810,17810,17820,17800,12028
|
|
20240802,131200,76473603990,17810,17810,17810,17800,23075
|
|
20240802,131100,76062679860,17800,17820,17830,17800,10361
|
|
20240802,131000,75878179700,17820,17820,17830,17810,38273
|
|
20240802,130900,75196469270,17820,17830,17840,17810,36437
|
|
20240802,130800,74547065050,17830,17830,17840,17820,16564
|
|
20240802,130700,74251731330,17830,17840,17850,17830,18299
|
|
20240802,130600,73925373430,17850,17860,17870,17840,94670
|
|
20240802,130500,72235159920,17860,17870,17870,17860,5157
|
|
20240802,130400,72143036190,17860,17870,17880,17860,23681
|
|
20240802,130300,71719885000,17870,17880,17880,17870,6124
|
|
20240802,130200,71610446520,17870,17880,17890,17870,21033
|
|
20240802,130100,71234384710,17880,17890,17890,17880,8320
|
|
20240802,130000,71085598770,17890,17900,17900,17880,17737
|
|
20240802,125900,70768294020,17890,17890,17900,17890,15090
|
|
20240802,125800,70498331460,17890,17890,17900,17890,5195
|
|
20240802,125700,70405370230,17890,17900,17900,17890,5608
|
|
20240802,125600,70305037540,17890,17900,17900,17890,13151
|
|
20240802,125500,70069742640,17890,17900,17910,17890,17988
|
|
20240802,125400,69747766260,17900,17900,17910,17900,4137
|
|
20240802,125300,69673694100,17900,17910,17910,17900,2582
|
|
20240802,125200,69627464120,17900,17900,17910,17900,6374
|
|
20240802,125100,69513345090,17910,17920,17920,17900,7825
|
|
20240802,125000,69373223110,17910,17910,17920,17910,2014
|
|
20240802,124900,69337149400,17910,17910,17910,17900,5841
|
|
20240802,124800,69232547550,17900,17910,17910,17900,2333
|
|
20240802,124700,69190771260,17910,17910,17920,17900,4905
|
|
20240802,124600,69102923530,17920,17910,17920,17900,8707
|
|
20240802,124500,68946981900,17900,17900,17910,17900,5649
|
|
20240802,124400,68845823890,17900,17910,17920,17900,23761
|
|
20240802,124300,68420390350,17910,17910,17920,17910,5091
|
|
20240802,124200,68329201590,17920,17920,17920,17910,3128
|
|
20240802,124100,68273169530,17920,17920,17920,17910,3436
|
|
20240802,124000,68211620910,17910,17920,17920,17910,2234
|
|
20240802,123900,68171601820,17920,17930,17930,17920,14091
|
|
20240802,123800,67919087010,17920,17930,17930,17920,2018
|
|
20240802,123700,67882920770,17920,17930,17930,17920,3175
|
|
20240802,123600,67826022160,17920,17930,17930,17920,3198
|
|
20240802,123500,67768705090,17930,17940,17940,17920,4911
|
|
20240802,123400,67680651440,17930,17930,17940,17930,3880
|
|
20240802,123300,67611077530,17930,17940,17940,17930,3009
|
|
20240802,123200,67557121460,17930,17940,17940,17930,2732
|
|
20240802,123100,67508127530,17930,17920,17940,17910,17283
|
|
20240802,123000,67198322380,17920,17920,17920,17910,5085
|
|
20240802,122900,67107244580,17920,17920,17920,17910,991
|
|
20240802,122800,67089489910,17910,17920,17930,17910,7411
|
|
20240802,122700,66956682770,17930,17920,17930,17920,3992
|
|
20240802,122600,66885136060,17920,17920,17930,17920,4612
|
|
20240802,122500,66802481450,17930,17940,17940,17920,3267
|
|
20240802,122400,66743920480,17930,17930,17940,17910,8113
|
|
20240802,122300,66598497410,17930,17950,17950,17930,6477
|
|
20240802,122200,66482320360,17940,17940,17950,17940,6044
|
|
20240802,122100,66373850500,17950,17950,17950,17940,3720
|
|
20240802,122000,66307103410,17940,17950,17960,17940,10866
|
|
20240802,121900,66112063140,17950,17950,17960,17950,5020
|
|
20240802,121800,66021951800,17950,17960,17960,17950,9117
|
|
20240802,121700,65858291040,17950,17970,17970,17950,6258
|
|
20240802,121600,65745948730,17960,17970,17970,17960,7637
|
|
20240802,121500,65608781820,17960,17970,17970,17960,2110
|
|
20240802,121400,65570881630,17960,17970,17970,17960,1080
|
|
20240802,121300,65551479470,17960,17950,17970,17950,3526
|
|
20240802,121200,65488152300,17960,17960,17970,17950,13269
|
|
20240802,121100,65249885520,17950,17960,17970,17950,7912
|
|
20240802,121000,65107793630,17950,17970,17970,17950,14261
|
|
20240802,120900,64851675750,17970,17960,17970,17950,2965
|
|
20240802,120800,64798417560,17960,17970,17980,17950,8097
|
|
20240802,120700,64652928080,17970,17960,17980,17960,7533
|
|
20240802,120600,64517560120,17960,17960,17970,17950,5206
|
|
20240802,120500,64424067080,17960,17960,17960,17950,1804
|
|
20240802,120400,64391673610,17950,17970,17970,17950,3792
|
|
20240802,120300,64323552690,17960,17940,17970,17940,10492
|
|
20240802,120200,64135214430,17950,17920,17950,17920,8609
|
|
20240802,120100,63980834130,17920,17920,17940,17920,3405
|
|
20240802,120000,63919783730,17920,17910,17940,17890,7601
|
|
20240802,115900,63783628340,17910,17910,17930,17890,13163
|
|
20240802,115800,63547964230,17910,17910,17910,17900,2696
|
|
20240802,115700,63499698810,17910,17920,17920,17900,8889
|
|
20240802,115600,63340493770,17920,17910,17940,17910,18247
|
|
20240802,115500,63013542970,17910,17900,17910,17890,8260
|
|
20240802,115400,62865662120,17900,17920,17920,17900,5829
|
|
20240802,115300,62761261660,17910,17910,17930,17910,10560
|
|
20240802,115200,62572060780,17910,17900,17920,17890,12245
|
|
20240802,115100,62352796490,17900,17880,17900,17870,20160
|
|
20240802,115000,61992308170,17870,17880,17880,17870,17713
|
|
20240802,114900,61675745530,17880,17880,17880,17870,2641
|
|
20240802,114800,61628534530,17890,17890,17890,17870,32037
|
|
20240802,114700,61055701200,17880,17880,17900,17880,14039
|
|
20240802,114600,60804550760,17880,17880,17890,17880,6638
|
|
20240802,114500,60685854650,17890,17880,17890,17880,17052
|
|
20240802,114400,60380961120,17890,17900,17900,17880,4496
|
|
20240802,114300,60300533450,17890,17890,17900,17890,9785
|
|
20240802,114200,60125473730,17890,17900,17900,17890,11175
|
|
20240802,114100,59925505770,17890,17900,17900,17890,7553
|
|
20240802,114000,59790352420,17900,17900,17900,17890,3318
|
|
20240802,113900,59730989420,17890,17890,17900,17890,4227
|
|
20240802,113800,59655364120,17890,17910,17910,17890,4683
|
|
20240802,113700,59571542810,17900,17890,17910,17880,8779
|
|
20240802,113600,59414448070,17890,17890,17900,17890,5718
|
|
20240802,113500,59312148850,17900,17880,17900,17880,4989
|
|
20240802,113400,59222901540,17880,17900,17900,17880,15942
|
|
20240802,113300,58937702930,17890,17910,17910,17890,12174
|
|
20240802,113200,58719748040,17900,17920,17920,17900,3742
|
|
20240802,113100,58652755610,17910,17900,17920,17900,2088
|
|
20240802,113000,58615364390,17910,17900,17910,17890,8295
|
|
20240802,112900,58466918120,17900,17890,17910,17890,11649
|
|
20240802,112800,58258407850,17890,17900,17910,17890,6747
|
|
20240802,112700,58137666810,17900,17910,17920,17900,2187
|
|
20240802,112600,58098515160,17910,17890,17920,17890,8186
|
|
20240802,112500,57951978970,17890,17900,17910,17890,5703
|
|
20240802,112400,57849896520,17910,17900,17920,17900,11968
|
|
20240802,112300,57635558740,17910,17910,17910,17890,33788
|
|
20240802,112200,57030903680,17900,17900,17910,17900,9623
|
|
20240802,112100,56858644310,17900,17900,17910,17900,19863
|
|
20240802,112000,56502992810,17900,17910,17910,17900,33392
|
|
20240802,111900,55905267470,17910,17900,17910,17900,15835
|
|
20240802,111800,55621786850,17900,17910,17920,17900,24263
|
|
20240802,111700,55187248690,17910,17910,17920,17910,10768
|
|
20240802,111600,54994382860,17910,17930,17930,17910,10263
|
|
20240802,111500,54810464320,17920,17910,17930,17910,9346
|
|
20240802,111400,54642989900,17920,17900,17920,17900,20006
|
|
20240802,111300,54284681320,17910,17920,17930,17900,33051
|
|
20240802,111200,53692594620,17930,17950,17950,17920,49020
|
|
20240802,111100,52813263700,17950,17950,17960,17940,8784
|
|
20240802,111000,52655597570,17950,17960,17960,17950,18172
|
|
20240802,110900,52329390600,17960,17950,17960,17950,4952
|
|
20240802,110800,52240481930,17960,17960,17960,17950,3551
|
|
20240802,110700,52176728410,17960,17960,17960,17950,9178
|
|
20240802,110600,52011928760,17960,17950,17960,17950,6853
|
|
20240802,110500,51888867680,17950,17960,17960,17950,6519
|
|
20240802,110400,51771836730,17950,17950,17960,17950,7278
|
|
20240802,110300,51641167900,17950,17950,17960,17950,8279
|
|
20240802,110200,51492527670,17950,17950,17960,17950,13622
|
|
20240802,110100,51247962170,17950,17960,17960,17950,55283
|
|
20240802,110000,50255607420,17960,17980,17980,17950,70007
|
|
20240802,105900,48997961340,17980,17980,17990,17970,21385
|
|
20240802,105800,48613436730,17980,17990,17990,17980,6613
|
|
20240802,105700,48494508770,17990,17980,17990,17980,5911
|
|
20240802,105600,48388191930,17990,17990,17990,17980,11950
|
|
20240802,105500,48173256720,17980,18000,18000,17980,9292
|
|
20240802,105400,48006108410,17990,18000,18000,17990,5689
|
|
20240802,105300,47903759800,17990,17990,18000,17990,18190
|
|
20240802,105200,47576502650,17990,18000,18010,17990,18915
|
|
20240802,105100,47236066360,18000,18010,18010,18000,10067
|
|
20240802,105000,47054825320,18000,18000,18020,18000,10125
|
|
20240802,104900,46872489690,18000,18000,18010,18000,6897
|
|
20240802,104800,46748328370,18000,18020,18020,18000,10882
|
|
20240802,104700,46552330720,18020,18020,18030,18010,5391
|
|
20240802,104600,46455198790,18020,18010,18030,18000,16498
|
|
20240802,104500,46157930760,18010,18030,18030,18010,3969
|
|
20240802,104400,46086408230,18020,18010,18030,18000,7501
|
|
20240802,104300,45951298810,18010,18010,18010,18000,2735
|
|
20240802,104200,45902056920,18010,18000,18010,17990,4266
|
|
20240802,104100,45825268710,18000,18000,18010,17990,4424
|
|
20240802,104000,45745646970,18000,18000,18010,17990,6399
|
|
20240802,103900,45630470590,18010,18000,18010,17990,6102
|
|
20240802,103800,45520638590,18000,17990,18010,17990,7936
|
|
20240802,103700,45377781990,18000,18000,18000,17990,7722
|
|
20240802,103600,45238802430,17990,18000,18000,17990,6222
|
|
20240802,103500,45126855190,17990,18000,18010,17990,9246
|
|
20240802,103400,44960420800,18000,18000,18010,17990,16289
|
|
20240802,103300,44667205280,18000,17990,18000,17990,9733
|
|
20240802,103200,44492057960,17990,18000,18010,17990,19318
|
|
20240802,103100,44144339710,18010,18010,18010,18000,1346
|
|
20240802,103000,44120108030,18010,18010,18020,18000,10046
|
|
20240802,102900,43939242150,18010,18000,18020,18000,6507
|
|
20240802,102800,43822089280,18000,17990,18000,17990,6864
|
|
20240802,102700,43698543890,17990,17980,18000,17980,10839
|
|
20240802,102600,43503592230,17990,17970,18000,17970,11873
|
|
20240802,102500,43290045760,17970,17980,17980,17970,29708
|
|
20240802,102400,42756114920,17980,18000,18010,17980,165142
|
|
20240802,102300,39784398420,18000,18030,18030,18000,67246
|
|
20240802,102200,38573105120,18030,18030,18040,18030,15896
|
|
20240802,102100,38286492450,18030,18050,18050,18030,12908
|
|
20240802,102000,38053679550,18040,18040,18050,18040,7297
|
|
20240802,101900,37922016690,18040,18040,18050,18040,7849
|
|
20240802,101800,37780382420,18050,18050,18060,18040,7417
|
|
20240802,101700,37646549930,18060,18060,18070,18050,4008
|
|
20240802,101600,37574188940,18060,18060,18070,18050,8087
|
|
20240802,101500,37428128780,18060,18080,18090,18060,13509
|
|
20240802,101400,37183999750,18070,18070,18080,18070,12525
|
|
20240802,101300,36957561440,18080,18050,18080,18050,11226
|
|
20240802,101200,36754790500,18050,18040,18050,18030,6556
|
|
20240802,101100,36636486510,18050,18030,18050,18030,10699
|
|
20240802,101000,36443482180,18030,18040,18040,18030,17150
|
|
20240802,100900,36134235480,18050,18060,18060,18040,6209
|
|
20240802,100800,36022171100,18050,18070,18070,18050,12044
|
|
20240802,100700,35804728320,18060,18070,18070,18060,6549
|
|
20240802,100600,35686423560,18070,18050,18070,18050,6553
|
|
20240802,100500,35568080880,18060,18060,18070,18050,4847
|
|
20240802,100400,35480563240,18060,18040,18070,18040,3968
|
|
20240802,100300,35408916630,18050,18030,18060,18020,7589
|
|
20240802,100200,35272013340,18020,18030,18040,18020,7379
|
|
20240802,100100,35138984570,18030,18020,18040,18010,8966
|
|
20240802,100000,34977409480,18020,18020,18040,18010,14585
|
|
20240802,095900,34714539220,18020,18010,18030,18010,9971
|
|
20240802,095800,34534912660,18020,18030,18040,18010,44447
|
|
20240802,095700,33733836730,18030,18060,18060,18030,25831
|
|
20240802,095600,33267720490,18060,18060,18080,18050,11945
|
|
20240802,095500,33052028900,18060,18060,18070,18050,5204
|
|
20240802,095400,32958057150,18060,18050,18070,18040,12072
|
|
20240802,095300,32740134820,18050,18040,18050,18040,9126
|
|
20240802,095200,32575476700,18050,18050,18050,18040,6029
|
|
20240802,095100,32466691160,18040,18050,18060,18040,18578
|
|
20240802,095000,32131377810,18060,18070,18070,18050,14199
|
|
20240802,094900,31874979870,18070,18090,18090,18060,12254
|
|
20240802,094800,31653473690,18080,18090,18100,18080,9907
|
|
20240802,094700,31474313580,18100,18110,18120,18090,10335
|
|
20240802,094600,31287259700,18110,18130,18130,18100,5721
|
|
20240802,094500,31183642990,18130,18120,18130,18100,4983
|
|
20240802,094400,31093398890,18120,18110,18120,18100,9559
|
|
20240802,094300,30920303450,18110,18090,18120,18080,5108
|
|
20240802,094200,30827880570,18090,18110,18130,18090,21057
|
|
20240802,094100,30446605110,18110,18090,18110,18080,7583
|
|
20240802,094000,30309357680,18090,18090,18090,18070,8106
|
|
20240802,093900,30162786770,18090,18130,18130,18080,21457
|
|
20240802,093800,29774349760,18130,18080,18130,18080,16851
|
|
20240802,093700,29469318840,18080,18050,18080,18040,10754
|
|
20240802,093600,29275088510,18040,18030,18050,18020,12386
|
|
20240802,093500,29051794900,18030,18040,18060,18020,16829
|
|
20240802,093400,28748273160,18040,18060,18060,18030,12836
|
|
20240802,093300,28516612860,18060,18080,18090,18050,10722
|
|
20240802,093200,28322897280,18060,18030,18080,18020,9135
|
|
20240802,093100,28158062590,18020,18030,18030,18010,13776
|
|
20240802,093000,27909785980,18020,18020,18030,18000,19317
|
|
20240802,092900,27561793750,18020,18000,18070,17990,39750
|
|
20240802,092800,26845298790,18000,18000,18010,17990,63864
|
|
20240802,092700,25695730670,18000,18020,18030,18000,72294
|
|
20240802,092600,24393733670,18020,18020,18030,18010,48171
|
|
20240802,092500,23525880200,18020,18030,18040,18010,52927
|
|
20240802,092400,22571814720,18040,18070,18070,18030,67583
|
|
20240802,092300,21351842850,18070,18100,18100,18060,69868
|
|
20240802,092200,20088650590,18100,18110,18110,18090,26257
|
|
20240802,092100,19613369930,18110,18110,18120,18100,13820
|
|
20240802,092000,19363124280,18110,18090,18110,18090,38553
|
|
20240802,091900,18665446930,18100,18100,18110,18090,21938
|
|
20240802,091800,18268394990,18100,18090,18100,18080,28350
|
|
20240802,091700,17755497240,18090,18100,18130,18080,39843
|
|
20240802,091600,17034560710,18090,18090,18130,18070,62228
|
|
20240802,091500,15908862600,18090,18130,18140,18080,77389
|
|
20240802,091400,14507572520,18130,18170,18180,18120,93299
|
|
20240802,091300,12813944240,18180,18200,18200,18170,49975
|
|
20240802,091200,11905267010,18200,18210,18210,18190,43318
|
|
20240802,091100,11117035930,18210,18210,18220,18200,32892
|
|
20240802,091000,10518190120,18220,18260,18270,18210,66054
|
|
20240802,090900,9313897270,18260,18280,18280,18260,21739
|
|
20240802,090800,8916859800,18270,18260,18290,18250,15474
|
|
20240802,090700,8634145290,18250,18240,18300,18220,25671
|
|
20240802,090600,8165678490,18240,18210,18240,18210,42914
|
|
20240802,090500,7383770280,18210,18240,18240,18200,35686
|
|
20240802,090400,6733744300,18240,18220,18250,18190,48204
|
|
20240802,090300,5856197520,18220,18210,18230,18200,35847
|
|
20240802,090200,5203355750,18210,18240,18250,18180,81452
|
|
20240802,090100,3720391610,18240,18280,18300,18240,63397
|
|
20240802,090000,2561904840,18280,18440,18440,18280,137756
|