619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191600,137233613650,15860,15860,15860,15860,233665
|
|
20240805,191500,137233613650,15860,15860,15860,15860,0
|
|
20240805,191400,137233613650,15860,15860,15860,15860,0
|
|
20240805,191300,137233613650,15860,15860,15860,15860,0
|
|
20240805,191200,137233613650,15860,15860,15860,15860,0
|
|
20240805,191100,137233613650,15860,15860,15860,15860,0
|
|
20240805,191000,137233613650,15860,15860,15860,15860,0
|
|
20240805,190900,137233613650,15860,15860,15860,15860,0
|
|
20240805,190800,137233613650,15860,15860,15860,15860,0
|
|
20240805,190700,137233613650,15860,15860,15860,15860,0
|
|
20240805,190600,137233613650,15860,15860,15860,15860,0
|
|
20240805,190500,137233613650,15860,15860,15860,15860,0
|
|
20240805,190400,137233613650,15860,15860,15860,15860,0
|
|
20240805,190300,137233613650,15860,15860,15860,15860,0
|
|
20240805,190200,137233613650,15860,15860,15860,15860,0
|
|
20240805,190100,137233613650,15860,15860,15860,15860,0
|
|
20240805,190000,137233613650,15860,15860,15860,15860,0
|
|
20240805,185900,137233613650,15860,15860,15860,15860,0
|
|
20240805,185800,137233613650,15860,15860,15860,15860,0
|
|
20240805,185700,137233613650,15860,15860,15860,15860,0
|
|
20240805,185600,137233613650,15860,15860,15860,15860,0
|
|
20240805,185500,137233613650,15860,15860,15860,15860,0
|
|
20240805,185400,137233613650,15860,15860,15860,15860,0
|
|
20240805,185300,137233613650,15860,15860,15860,15860,0
|
|
20240805,185200,137233613650,15860,15860,15860,15860,0
|
|
20240805,185100,137233613650,15860,15860,15860,15860,0
|
|
20240805,185000,137233613650,15860,15860,15860,15860,0
|
|
20240805,184900,137233613650,15860,15860,15860,15860,0
|
|
20240805,184800,137233613650,15860,15860,15860,15860,0
|
|
20240805,184700,137233613650,15860,15860,15860,15860,0
|
|
20240805,184600,137233613650,15860,15860,15860,15860,233665
|
|
20240805,184500,137233613650,15860,15860,15860,15860,0
|
|
20240805,184400,137233613650,15860,15860,15860,15860,0
|
|
20240805,184300,137233613650,15860,15860,15860,15860,0
|
|
20240805,184200,137233613650,15860,15860,15860,15860,0
|
|
20240805,184100,137233613650,15860,15860,15860,15860,0
|
|
20240805,184000,137233613650,15860,15860,15860,15860,0
|
|
20240805,183900,137233613650,15860,15860,15860,15860,0
|
|
20240805,183800,137233613650,15860,15860,15860,15860,0
|
|
20240805,183700,137233613650,15860,15860,15860,15860,0
|
|
20240805,183600,137233613650,15860,15860,15860,15860,0
|
|
20240805,183500,137233613650,15860,15860,15860,15860,0
|
|
20240805,183400,137233613650,15860,15860,15860,15860,0
|
|
20240805,183300,137233613650,15860,15860,15860,15860,0
|
|
20240805,183200,137233613650,15860,15860,15860,15860,0
|
|
20240805,183100,137233613650,15860,15860,15860,15860,0
|
|
20240805,183000,137233613650,15860,15860,15860,15860,0
|
|
20240805,182900,137233613650,15860,15860,15860,15860,0
|
|
20240805,182800,137233613650,15860,15860,15860,15860,0
|
|
20240805,182700,137233613650,15860,15860,15860,15860,0
|
|
20240805,182600,137233613650,15860,15860,15860,15860,0
|
|
20240805,182500,137233613650,15860,15860,15860,15860,0
|
|
20240805,182400,137233613650,15860,15860,15860,15860,0
|
|
20240805,182300,137233613650,15860,15860,15860,15860,0
|
|
20240805,182200,137233613650,15860,15860,15860,15860,0
|
|
20240805,182100,137233613650,15860,15860,15860,15860,0
|
|
20240805,182000,137233613650,15860,15860,15860,15860,0
|
|
20240805,181900,137233613650,15860,15860,15860,15860,0
|
|
20240805,181800,137233613650,15860,15860,15860,15860,0
|
|
20240805,181700,137233613650,15860,15860,15860,15860,0
|
|
20240805,181600,137233613650,15860,15860,15860,15860,233665
|
|
20240805,181500,137233613650,15860,15860,15860,15860,0
|
|
20240805,181400,137233613650,15860,15860,15860,15860,0
|
|
20240805,181300,137233613650,15860,15860,15860,15860,0
|
|
20240805,181200,137233613650,15860,15860,15860,15860,0
|
|
20240805,181100,137233613650,15860,15860,15860,15860,0
|
|
20240805,181000,137233613650,15860,15860,15860,15860,0
|
|
20240805,180900,137233613650,15860,15860,15860,15860,0
|
|
20240805,180800,137233613650,15860,15860,15860,15860,0
|
|
20240805,180700,137233613650,15860,15860,15860,15860,0
|
|
20240805,180600,137233613650,15860,15860,15860,15860,0
|
|
20240805,180500,137233613650,15860,15860,15860,15860,0
|
|
20240805,180400,137233613650,15860,15860,15860,15860,0
|
|
20240805,180300,137233613650,15860,15860,15860,15860,0
|
|
20240805,180200,137233613650,15860,15860,15860,15860,0
|
|
20240805,180100,137233613650,15860,15860,15860,15860,0
|
|
20240805,180000,137233613650,15860,15860,15860,15860,0
|
|
20240805,175900,137233613650,15860,15860,15860,15860,0
|
|
20240805,175800,137233613650,15860,15860,15860,15860,0
|
|
20240805,175700,137233613650,15860,15860,15860,15860,0
|
|
20240805,175600,137233613650,15860,15860,15860,15860,0
|
|
20240805,175500,137233613650,15860,15860,15860,15860,0
|
|
20240805,175400,137233613650,15860,15860,15860,15860,0
|
|
20240805,175300,137233613650,15860,15860,15860,15860,0
|
|
20240805,175200,137233613650,15860,15860,15860,15860,0
|
|
20240805,175100,137233613650,15860,15860,15860,15860,0
|
|
20240805,175000,137233613650,15860,15860,15860,15860,0
|
|
20240805,174900,137233613650,15860,15860,15860,15860,0
|
|
20240805,174800,137233613650,15860,15860,15860,15860,0
|
|
20240805,174700,137233613650,15860,15860,15860,15860,0
|
|
20240805,174600,137233613650,15860,15860,15860,15860,233665
|
|
20240805,174500,137233613650,15860,15860,15860,15860,0
|
|
20240805,174400,137233613650,15860,15860,15860,15860,0
|
|
20240805,174300,137233613650,15860,15860,15860,15860,0
|
|
20240805,174200,137233613650,15860,15860,15860,15860,0
|
|
20240805,174100,137233613650,15860,15860,15860,15860,0
|
|
20240805,174000,137233613650,15860,15860,15860,15860,0
|
|
20240805,173900,137233613650,15860,15860,15860,15860,0
|
|
20240805,173800,137233613650,15860,15860,15860,15860,0
|
|
20240805,173700,137233613650,15860,15860,15860,15860,0
|
|
20240805,173600,137233613650,15860,15860,15860,15860,0
|
|
20240805,173500,137233613650,15860,15860,15860,15860,0
|
|
20240805,173400,137233613650,15860,15860,15860,15860,0
|
|
20240805,173300,137233613650,15860,15860,15860,15860,0
|
|
20240805,173200,137233613650,15860,15860,15860,15860,0
|
|
20240805,173100,137233613650,15860,15860,15860,15860,0
|
|
20240805,173000,137233613650,15860,15860,15860,15860,0
|
|
20240805,172900,137233613650,15860,15860,15860,15860,0
|
|
20240805,172800,137233613650,15860,15860,15860,15860,0
|
|
20240805,172700,137233613650,15860,15860,15860,15860,0
|
|
20240805,172600,137233613650,15860,15860,15860,15860,0
|
|
20240805,172500,137233613650,15860,15860,15860,15860,0
|
|
20240805,172400,137233613650,15860,15860,15860,15860,0
|
|
20240805,172300,137233613650,15860,15860,15860,15860,0
|
|
20240805,172200,137233613650,15860,15860,15860,15860,0
|
|
20240805,172100,137233613650,15860,15860,15860,15860,0
|
|
20240805,172000,137233613650,15860,15860,15860,15860,0
|
|
20240805,171900,137233613650,15860,15860,15860,15860,0
|
|
20240805,171800,137233613650,15860,15860,15860,15860,0
|
|
20240805,171700,137233613650,15860,15860,15860,15860,0
|
|
20240805,171600,137233613650,15860,15860,15860,15860,233665
|
|
20240805,171500,137233613650,15860,15860,15860,15860,0
|
|
20240805,171400,137233613650,15860,15860,15860,15860,0
|
|
20240805,171300,137233613650,15860,15860,15860,15860,0
|
|
20240805,171200,137233613650,15860,15860,15860,15860,0
|
|
20240805,171100,137233613650,15860,15860,15860,15860,0
|
|
20240805,171000,137233613650,15860,15860,15860,15860,0
|
|
20240805,170900,137233613650,15860,15860,15860,15860,0
|
|
20240805,170800,137233613650,15860,15860,15860,15860,0
|
|
20240805,170700,137233613650,15860,15860,15860,15860,0
|
|
20240805,170600,137233613650,15860,15860,15860,15860,0
|
|
20240805,170500,137233613650,15860,15860,15860,15860,0
|
|
20240805,170400,137233613650,15860,15860,15860,15860,0
|
|
20240805,170300,137233613650,15860,15860,15860,15860,0
|
|
20240805,170200,137233613650,15860,15860,15860,15860,0
|
|
20240805,170100,137233613650,15860,15860,15860,15860,0
|
|
20240805,170000,137233613650,15860,15860,15860,15860,0
|
|
20240805,165900,137233613650,15860,15860,15860,15860,0
|
|
20240805,165800,137233613650,15860,15860,15860,15860,0
|
|
20240805,165700,137233613650,15860,15860,15860,15860,0
|
|
20240805,165600,137233613650,15860,15860,15860,15860,0
|
|
20240805,165500,137233613650,15860,15860,15860,15860,0
|
|
20240805,165400,137233613650,15860,15860,15860,15860,0
|
|
20240805,165300,137233613650,15860,15860,15860,15860,0
|
|
20240805,165200,137233613650,15860,15860,15860,15860,0
|
|
20240805,165100,137233613650,15860,15860,15860,15860,0
|
|
20240805,165000,137233613650,15860,15860,15860,15860,0
|
|
20240805,164900,137233613650,15860,15860,15860,15860,0
|
|
20240805,164800,137233613650,15860,15860,15860,15860,0
|
|
20240805,164700,137233613650,15860,15860,15860,15860,0
|
|
20240805,164600,137233613650,15860,15860,15860,15860,233665
|
|
20240805,164500,137233613650,15860,15860,15860,15860,0
|
|
20240805,164400,137233613650,15860,15860,15860,15860,0
|
|
20240805,164300,137233613650,15860,15860,15860,15860,0
|
|
20240805,164200,137233613650,15860,15860,15860,15860,0
|
|
20240805,164100,137233613650,15860,15860,15860,15860,0
|
|
20240805,164000,137233613650,15860,15860,15860,15860,0
|
|
20240805,163900,137233613650,15860,15860,15860,15860,0
|
|
20240805,163800,137233613650,15860,15860,15860,15860,0
|
|
20240805,163700,137233613650,15860,15860,15860,15860,0
|
|
20240805,163600,137233613650,15860,15860,15860,15860,0
|
|
20240805,163500,137233613650,15860,15860,15860,15860,0
|
|
20240805,163400,137233613650,15860,15860,15860,15860,0
|
|
20240805,163300,137233613650,15860,15860,15860,15860,0
|
|
20240805,163200,137233613650,15860,15860,15860,15860,0
|
|
20240805,163100,137233613650,15860,15860,15860,15860,0
|
|
20240805,163000,137233613650,15860,15860,15860,15860,0
|
|
20240805,162900,137233613650,15860,15860,15860,15860,0
|
|
20240805,162800,137233613650,15860,15860,15860,15860,0
|
|
20240805,162700,137233613650,15860,15860,15860,15860,0
|
|
20240805,162600,137233613650,15860,15860,15860,15860,0
|
|
20240805,162500,137233613650,15860,15860,15860,15860,0
|
|
20240805,162400,137233613650,15860,15860,15860,15860,0
|
|
20240805,162300,137233613650,15860,15860,15860,15860,0
|
|
20240805,162200,137233613650,15860,15860,15860,15860,0
|
|
20240805,162100,137233613650,15860,15860,15860,15860,0
|
|
20240805,162000,137233613650,15860,15860,15860,15860,0
|
|
20240805,161900,137233613650,15860,15860,15860,15860,0
|
|
20240805,161800,137233613650,15860,15860,15860,15860,0
|
|
20240805,161700,137233613650,15860,15860,15860,15860,0
|
|
20240805,161600,137233613650,15860,15860,15860,15860,233665
|
|
20240805,161500,137233613650,15860,15860,15860,15860,0
|
|
20240805,161400,137233613650,15860,15860,15860,15860,0
|
|
20240805,161300,137233613650,15860,15860,15860,15860,0
|
|
20240805,161200,137233613650,15860,15860,15860,15860,0
|
|
20240805,161100,137233613650,15860,15860,15860,15860,0
|
|
20240805,161000,137233613650,15860,15860,15860,15860,0
|
|
20240805,160900,137233613650,15860,15860,15860,15860,0
|
|
20240805,160800,137233613650,15860,15860,15860,15860,0
|
|
20240805,160700,137233613650,15860,15860,15860,15860,0
|
|
20240805,160600,137233613650,15860,15860,15860,15860,0
|
|
20240805,160500,137233613650,15860,15860,15860,15860,0
|
|
20240805,160400,137233613650,15860,15860,15860,15860,0
|
|
20240805,160300,137233613650,15860,15860,15860,15860,0
|
|
20240805,160200,137233613650,15860,15860,15860,15860,0
|
|
20240805,160100,137233613650,15860,15860,15860,15860,0
|
|
20240805,160000,137233613650,15860,15860,15860,15860,0
|
|
20240805,155900,137233613650,15860,15860,15860,15860,0
|
|
20240805,155800,137233613650,15860,15860,15860,15860,0
|
|
20240805,155700,137233613650,15860,15860,15860,15860,0
|
|
20240805,155600,137233613650,15860,15860,15860,15860,0
|
|
20240805,155500,137233613650,15860,15860,15860,15860,0
|
|
20240805,155400,137233613650,15860,15860,15860,15860,0
|
|
20240805,155300,137233613650,15860,15860,15860,15860,0
|
|
20240805,155200,137233613650,15860,15860,15860,15860,0
|
|
20240805,155100,137233613650,15860,15860,15860,15860,0
|
|
20240805,155000,137233613650,15860,15860,15860,15860,0
|
|
20240805,154900,137233613650,15860,15860,15860,15860,0
|
|
20240805,154800,137233613650,15860,15860,15860,15860,0
|
|
20240805,154700,137233613650,15860,15860,15860,15860,0
|
|
20240805,154600,137233613650,15860,15860,15860,15860,233665
|
|
20240805,154500,137233613650,15860,15860,15860,15860,0
|
|
20240805,154400,137233613650,15860,15860,15860,15860,0
|
|
20240805,154300,137233613650,15860,15860,15860,15860,0
|
|
20240805,154200,137233613650,15860,15860,15860,15860,0
|
|
20240805,154100,137233613650,15860,15860,15860,15860,0
|
|
20240805,154000,137233613650,15860,15860,15860,15860,0
|
|
20240805,153900,137233613650,15860,15860,15860,15860,0
|
|
20240805,153800,137233613650,15860,15860,15860,15860,0
|
|
20240805,153700,137233613650,15860,15860,15860,15860,0
|
|
20240805,153600,137233613650,15860,15860,15860,15860,0
|
|
20240805,153500,137233613650,15860,15860,15860,15860,0
|
|
20240805,153400,137233613650,15860,15860,15860,15860,0
|
|
20240805,153300,137233613650,15860,15860,15860,15860,0
|
|
20240805,153200,137233613650,15860,15860,15860,15860,0
|
|
20240805,153100,137233613650,15860,15860,15860,15860,0
|
|
20240805,153000,137233613650,15860,15860,15860,15860,233665
|
|
20240805,152900,133527686750,15860,15860,15860,15860,0
|
|
20240805,152800,133527686750,15860,15860,15860,15860,0
|
|
20240805,152700,133527686750,15860,15860,15860,15860,0
|
|
20240805,152600,133527686750,15860,15860,15860,15860,0
|
|
20240805,152500,133527686750,15860,15860,15860,15860,0
|
|
20240805,152400,133527686750,15860,15860,15860,15860,0
|
|
20240805,152300,133527686750,15860,15860,15860,15860,0
|
|
20240805,152200,133527686750,15860,15860,15860,15860,0
|
|
20240805,152100,133527686750,15860,15860,15860,15860,0
|
|
20240805,152000,133527686750,15860,15860,15860,15860,0
|
|
20240805,151900,133527686750,15860,15920,15920,15850,63672
|
|
20240805,151800,132516657670,15920,15910,15970,15870,26407
|
|
20240805,151700,132096529750,15890,15930,15980,15890,84786
|
|
20240805,151600,130743520400,15930,15900,15970,15860,54271
|
|
20240805,151500,129879103390,15870,15800,15900,15780,47843
|
|
20240805,151400,129120810060,15780,15680,15810,15680,73921
|
|
20240805,151300,127958008510,15690,15730,15760,15670,149682
|
|
20240805,151200,125604821970,15730,15760,15770,15720,39141
|
|
20240805,151100,124988915150,15770,15740,15770,15730,33237
|
|
20240805,151000,124465599190,15750,15730,15780,15730,22939
|
|
20240805,150900,124104307340,15740,15760,15780,15730,33069
|
|
20240805,150800,123583466020,15760,15780,15810,15750,45400
|
|
20240805,150700,122866940690,15780,15710,15780,15690,28780
|
|
20240805,150600,122413473030,15720,15760,15770,15650,78752
|
|
20240805,150500,121175542830,15760,15780,15830,15760,43891
|
|
20240805,150400,120482731460,15770,15790,15900,15760,66091
|
|
20240805,150300,119438217200,15820,15890,15960,15720,108143
|
|
20240805,150200,117723436330,15900,15910,15970,15860,36871
|
|
20240805,150100,117136876630,15860,15900,15980,15860,51575
|
|
20240805,150000,116316269460,15900,15900,15990,15840,89802
|
|
20240805,145900,114889936510,15880,15750,15910,15740,47952
|
|
20240805,145800,114130767540,15750,15490,15780,15490,46746
|
|
20240805,145700,113400629190,15490,15420,15500,15390,52469
|
|
20240805,145600,112590826960,15420,15360,15420,15350,64697
|
|
20240805,145500,111595826290,15370,15320,15390,15280,82172
|
|
20240805,145400,110336441950,15330,15200,15350,15200,49480
|
|
20240805,145300,109580267170,15200,15390,15400,15150,97855
|
|
20240805,145200,108085094820,15400,15520,15530,15350,72191
|
|
20240805,145100,106972173050,15530,15700,15710,15520,41238
|
|
20240805,145000,106328856450,15700,15800,15810,15650,130035
|
|
20240805,144900,104277233690,15800,15870,15890,15800,62625
|
|
20240805,144800,103286194240,15860,16010,16020,15860,141628
|
|
20240805,144700,101021614090,16010,16060,16060,16010,51275
|
|
20240805,144600,100199517050,16060,16060,16070,16040,42980
|
|
20240805,144500,99509680210,16050,16030,16070,16020,38674
|
|
20240805,144400,98889274470,16050,16020,16090,16010,155217
|
|
20240805,144300,96402317600,16190,16190,16190,16190,0
|
|
20240805,144200,96402317600,16190,16190,16190,16190,0
|
|
20240805,144100,96402317600,16190,16190,16190,16190,0
|
|
20240805,144000,96402317600,16190,16190,16190,16190,0
|
|
20240805,143900,96402317600,16190,16190,16190,16190,0
|
|
20240805,143800,96402317600,16190,16190,16190,16190,0
|
|
20240805,143700,96402317600,16190,16190,16190,16190,0
|
|
20240805,143600,96402317600,16190,16190,16190,16190,0
|
|
20240805,143500,96402317600,16190,16190,16190,16190,0
|
|
20240805,143400,96402317600,16190,16190,16190,16190,0
|
|
20240805,143300,96402317600,16190,16190,16190,16190,0
|
|
20240805,143200,96402317600,16190,16190,16190,16190,0
|
|
20240805,143100,96402317600,16190,16190,16190,16190,0
|
|
20240805,143000,96402317600,16190,16190,16190,16190,0
|
|
20240805,142900,96402317600,16190,16190,16190,16190,0
|
|
20240805,142800,96402317600,16190,16190,16190,16190,0
|
|
20240805,142700,96402317600,16190,16190,16190,16190,0
|
|
20240805,142600,96402317600,16190,16190,16190,16190,0
|
|
20240805,142500,96402317600,16190,16190,16190,16190,0
|
|
20240805,142400,96402317600,16190,16190,16190,16190,0
|
|
20240805,142300,96402317600,16190,16190,16190,16190,0
|
|
20240805,142200,96402317600,16190,16190,16190,16190,0
|
|
20240805,142100,96402317600,16190,16190,16190,16190,0
|
|
20240805,142000,96402317600,16190,16190,16190,16190,0
|
|
20240805,141900,96402317600,16190,16190,16190,16190,0
|
|
20240805,141800,96402317600,16190,16190,16190,16190,0
|
|
20240805,141700,96402317600,16190,16190,16190,16190,0
|
|
20240805,141600,96402317600,16190,16190,16190,16190,0
|
|
20240805,141500,96402317600,16190,16190,16190,16190,0
|
|
20240805,141400,96402317600,16190,16220,16220,16180,15942
|
|
20240805,141300,96144033460,16220,16220,16240,16210,26602
|
|
20240805,141200,95712460380,16220,16230,16240,16220,35974
|
|
20240805,141100,95128560090,16230,16200,16250,16190,29533
|
|
20240805,141000,94649692110,16190,16210,16220,16180,32466
|
|
20240805,140900,94123795070,16220,16250,16250,16210,22031
|
|
20240805,140800,93766326410,16240,16250,16270,16240,18138
|
|
20240805,140700,93471557880,16250,16270,16270,16250,22968
|
|
20240805,140600,93098168100,16260,16270,16280,16260,18417
|
|
20240805,140500,92798610270,16280,16300,16300,16270,10510
|
|
20240805,140400,92627499690,16300,16280,16310,16280,10398
|
|
20240805,140300,92458050950,16280,16320,16320,16280,32709
|
|
20240805,140200,91925117300,16310,16320,16320,16310,9723
|
|
20240805,140100,91766495730,16310,16310,16330,16310,9036
|
|
20240805,140000,91619012260,16320,16330,16330,16310,9780
|
|
20240805,135900,91459423470,16310,16340,16360,16310,11333
|
|
20240805,135800,91274264360,16350,16310,16360,16290,16799
|
|
20240805,135700,90999831820,16310,16270,16330,16270,25538
|
|
20240805,135600,90583619410,16270,16300,16310,16260,20483
|
|
20240805,135500,90250058230,16310,16340,16340,16300,22934
|
|
20240805,135400,89876003860,16330,16340,16360,16330,21291
|
|
20240805,135300,89528083520,16340,16370,16390,16340,33802
|
|
20240805,135200,88975104150,16360,16340,16380,16330,36919
|
|
20240805,135100,88371242160,16330,16350,16360,16330,10974
|
|
20240805,135000,88191848640,16340,16340,16360,16330,18421
|
|
20240805,134900,87890746470,16350,16380,16390,16350,16415
|
|
20240805,134800,87622178280,16380,16400,16410,16360,26918
|
|
20240805,134700,87180989160,16410,16430,16450,16400,20555
|
|
20240805,134600,86843719030,16430,16420,16450,16410,17313
|
|
20240805,134500,86559129650,16420,16420,16440,16400,17917
|
|
20240805,134400,86265065350,16410,16450,16460,16410,25731
|
|
20240805,134300,85842379000,16460,16420,16460,16410,23526
|
|
20240805,134200,85455803560,16410,16450,16460,16410,21266
|
|
20240805,134100,85106405910,16450,16450,16460,16440,7961
|
|
20240805,134000,84975473000,16460,16440,16460,16440,17636
|
|
20240805,133900,84685415100,16440,16430,16450,16420,19791
|
|
20240805,133800,84360134710,16430,16430,16450,16420,18143
|
|
20240805,133700,84061905130,16440,16440,16440,16420,27046
|
|
20240805,133600,83617547590,16430,16450,16460,16420,32454
|
|
20240805,133500,83083948570,16450,16500,16510,16450,57196
|
|
20240805,133400,82140723110,16510,16520,16530,16500,22132
|
|
20240805,133300,81775370960,16520,16520,16530,16510,8545
|
|
20240805,133200,81634202680,16520,16530,16540,16510,15153
|
|
20240805,133100,81383794270,16530,16520,16540,16510,31552
|
|
20240805,133000,80862725040,16530,16540,16560,16510,20469
|
|
20240805,132900,80524480400,16530,16530,16560,16520,27034
|
|
20240805,132800,80077337690,16530,16540,16550,16530,7684
|
|
20240805,132700,79950232960,16530,16540,16550,16520,21778
|
|
20240805,132600,79590275130,16540,16550,16560,16520,13906
|
|
20240805,132500,79360202500,16550,16540,16580,16520,20637
|
|
20240805,132400,79018761310,16540,16560,16570,16510,37991
|
|
20240805,132300,78390459060,16560,16580,16590,16560,31605
|
|
20240805,132200,77866696780,16570,16570,16580,16570,8699
|
|
20240805,132100,77722531590,16580,16570,16580,16560,20519
|
|
20240805,132000,77382559710,16570,16590,16590,16560,11353
|
|
20240805,131900,77194403460,16580,16630,16630,16580,60505
|
|
20240805,131800,76189917970,16620,16620,16640,16610,22645
|
|
20240805,131700,75813517620,16630,16630,16630,16620,6737
|
|
20240805,131600,75701519120,16630,16650,16650,16620,11827
|
|
20240805,131500,75504797290,16650,16660,16670,16650,19286
|
|
20240805,131400,75183644860,16650,16670,16670,16630,13551
|
|
20240805,131300,74958043050,16660,16610,16670,16610,18831
|
|
20240805,131200,74644800930,16610,16630,16630,16610,20478
|
|
20240805,131100,74304400120,16620,16630,16630,16620,3529
|
|
20240805,131000,74245730760,16620,16630,16640,16620,5122
|
|
20240805,130900,74160560430,16630,16620,16640,16620,6760
|
|
20240805,130800,74048148260,16630,16610,16630,16610,11047
|
|
20240805,130700,73864598360,16610,16630,16640,16610,13877
|
|
20240805,130600,73633937410,16630,16630,16650,16630,8870
|
|
20240805,130500,73486386510,16630,16640,16640,16620,21390
|
|
20240805,130400,73130662110,16640,16610,16660,16610,39721
|
|
20240805,130300,72469927540,16610,16640,16640,16610,16963
|
|
20240805,130200,72187922950,16630,16640,16660,16630,8947
|
|
20240805,130100,72039037840,16640,16640,16670,16630,14947
|
|
20240805,130000,71790188030,16640,16650,16650,16630,10389
|
|
20240805,125900,71617303630,16620,16690,16690,16620,48149
|
|
20240805,125800,70815252170,16690,16700,16700,16680,9345
|
|
20240805,125700,70659337440,16690,16690,16700,16680,29130
|
|
20240805,125600,70173072520,16690,16710,16720,16690,29719
|
|
20240805,125500,69676782210,16710,16720,16730,16710,16457
|
|
20240805,125400,69401733320,16730,16730,16730,16720,7712
|
|
20240805,125300,69272779540,16720,16720,16740,16720,12118
|
|
20240805,125200,69070024410,16720,16720,16730,16710,22308
|
|
20240805,125100,68697013190,16720,16750,16750,16720,16922
|
|
20240805,125000,68413802400,16740,16730,16770,16730,13807
|
|
20240805,124900,68182498570,16730,16750,16750,16730,8360
|
|
20240805,124800,68042548600,16750,16740,16760,16740,14882
|
|
20240805,124700,67793268950,16740,16750,16750,16740,11353
|
|
20240805,124600,67603203460,16750,16750,16760,16740,7185
|
|
20240805,124500,67482882770,16760,16760,16770,16750,15138
|
|
20240805,124400,67229240280,16750,16760,16770,16750,5097
|
|
20240805,124300,67143821170,16760,16760,16770,16760,3273
|
|
20240805,124200,67088958030,16760,16750,16800,16740,16295
|
|
20240805,124100,66815768830,16740,16770,16780,16740,14171
|
|
20240805,124000,66578353920,16770,16800,16810,16770,21452
|
|
20240805,123900,66218123840,16800,16770,16810,16770,15538
|
|
20240805,123800,65957314430,16780,16790,16800,16760,12921
|
|
20240805,123700,65740661630,16790,16770,16790,16750,29453
|
|
20240805,123600,65247080030,16760,16780,16790,16760,17421
|
|
20240805,123500,64954893650,16790,16800,16810,16790,37106
|
|
20240805,123400,64331562160,16810,16810,16820,16800,17600
|
|
20240805,123300,64035812880,16810,16810,16830,16800,13236
|
|
20240805,123200,63813226940,16810,16820,16820,16810,14664
|
|
20240805,123100,63566668090,16820,16820,16830,16810,11751
|
|
20240805,123000,63369100800,16820,16810,16830,16810,18940
|
|
20240805,122900,63050636440,16820,16820,16820,16810,5766
|
|
20240805,122800,62953690390,16820,16830,16830,16820,9861
|
|
20240805,122700,62787811750,16820,16820,16860,16820,22791
|
|
20240805,122600,62404177500,16820,16820,16830,16820,8946
|
|
20240805,122500,62253686190,16820,16830,16840,16820,9402
|
|
20240805,122400,62095523350,16840,16830,16840,16820,7498
|
|
20240805,122300,61969333180,16840,16820,16840,16820,7544
|
|
20240805,122200,61842331810,16830,16840,16840,16820,5476
|
|
20240805,122100,61750154820,16840,16820,16850,16820,9562
|
|
20240805,122000,61589213230,16830,16860,16860,16820,33565
|
|
20240805,121900,61024082130,16850,16860,16870,16850,11932
|
|
20240805,121800,60822972460,16860,16870,16870,16850,16306
|
|
20240805,121700,60548061330,16870,16900,16910,16860,98812
|
|
20240805,121600,58878988000,16910,16910,16910,16900,4811
|
|
20240805,121500,58797645630,16910,16900,16910,16900,5505
|
|
20240805,121400,58704600020,16900,16910,16910,16900,9642
|
|
20240805,121300,58541599070,16910,16900,16910,16900,9787
|
|
20240805,121200,58376182730,16900,16910,16920,16900,6632
|
|
20240805,121100,58264045160,16910,16910,16920,16900,31491
|
|
20240805,121000,57731614120,16910,16920,16920,16910,6631
|
|
20240805,120900,57619441260,16920,16920,16930,16920,3707
|
|
20240805,120800,57556700810,16930,16930,16940,16910,6291
|
|
20240805,120700,57450210130,16920,16910,16920,16910,3700
|
|
20240805,120600,57387629520,16920,16960,16960,16910,10163
|
|
20240805,120500,57215554680,16950,16950,16960,16950,1571
|
|
20240805,120400,57188923550,16950,16960,16970,16950,11856
|
|
20240805,120300,56987839360,16970,16960,16980,16950,22229
|
|
20240805,120200,56610818930,16960,16940,16970,16940,4897
|
|
20240805,120100,56527774000,16940,16910,16950,16910,22174
|
|
20240805,120000,56152471150,16920,16920,16920,16910,3334
|
|
20240805,115900,56096068650,16920,16910,16920,16910,4598
|
|
20240805,115800,56018282660,16910,16910,16930,16910,9502
|
|
20240805,115700,55857519820,16920,16930,16930,16910,14193
|
|
20240805,115600,55617372100,16930,16900,16930,16900,18548
|
|
20240805,115500,55303632910,16910,16920,16930,16900,35936
|
|
20240805,115400,54695861960,16920,16920,16930,16920,6441
|
|
20240805,115300,54586875320,16930,16930,16930,16920,9038
|
|
20240805,115200,54433918470,16920,16930,16930,16920,10286
|
|
20240805,115100,54259824080,16930,16920,16930,16920,2956
|
|
20240805,115000,54209802630,16930,16940,16940,16920,12172
|
|
20240805,114900,54003737940,16930,16930,16940,16930,9706
|
|
20240805,114800,53839383260,16930,16930,16940,16930,3507
|
|
20240805,114700,53779988150,16940,16930,16940,16930,5357
|
|
20240805,114600,53689265940,16940,16930,16940,16930,3072
|
|
20240805,114500,53637243420,16940,16930,16940,16930,5326
|
|
20240805,114400,53547063230,16940,16950,16960,16940,28061
|
|
20240805,114300,53071626210,16960,16950,16970,16950,13767
|
|
20240805,114200,52838217120,16940,16960,16970,16940,29725
|
|
20240805,114100,52334369460,16960,16990,16990,16960,13203
|
|
20240805,114000,52110319220,16990,17000,17000,16980,6495
|
|
20240805,113900,51999983700,17010,17000,17010,16990,13751
|
|
20240805,113800,51766237470,17000,17010,17020,17000,3909
|
|
20240805,113700,51699760880,17010,17020,17030,17010,4120
|
|
20240805,113600,51629656970,17030,17020,17030,17010,5024
|
|
20240805,113500,51544150150,17030,17040,17040,17020,3907
|
|
20240805,113400,51477615930,17030,17050,17060,17030,5793
|
|
20240805,113300,51378887040,17050,17060,17060,17050,6298
|
|
20240805,113200,51271492730,17050,17050,17060,17050,2351
|
|
20240805,113100,51231394900,17050,17060,17070,17050,5846
|
|
20240805,113000,51131629780,17060,17080,17080,17060,3110
|
|
20240805,112900,51078537950,17070,17100,17100,17060,9829
|
|
20240805,112800,50910612540,17100,17100,17100,17090,15554
|
|
20240805,112700,50644643450,17090,17070,17100,17060,12809
|
|
20240805,112600,50425831700,17060,17080,17080,17040,36526
|
|
20240805,112500,49802608020,17070,17060,17080,17050,15482
|
|
20240805,112400,49538365900,17060,17050,17070,17040,8149
|
|
20240805,112300,49399381090,17050,17010,17050,17010,8743
|
|
20240805,112200,49250417060,17000,16980,17020,16980,12147
|
|
20240805,112100,49043948280,16980,16970,16990,16970,7254
|
|
20240805,112000,48920762670,16980,16960,16980,16960,13760
|
|
20240805,111900,48687240090,16970,16970,16980,16960,6795
|
|
20240805,111800,48571937580,16970,16950,16970,16950,22068
|
|
20240805,111700,48197738880,16950,16950,16960,16950,21181
|
|
20240805,111600,47838705870,16950,16950,16960,16950,11377
|
|
20240805,111500,47645839120,16960,16950,16960,16950,13743
|
|
20240805,111400,47412834680,16960,16960,16970,16950,34238
|
|
20240805,111300,46832096430,16960,16960,16970,16960,7308
|
|
20240805,111200,46708130780,16970,16980,16980,16960,9933
|
|
20240805,111100,46539555750,16970,16990,16990,16970,5444
|
|
20240805,111000,46447154770,16990,16960,17000,16950,21844
|
|
20240805,110900,46076523990,16960,16950,16960,16950,44087
|
|
20240805,110800,45329169830,16960,17010,17010,16950,120971
|
|
20240805,110700,43273888670,17000,17020,17030,17000,36571
|
|
20240805,110600,42651666430,17020,17050,17050,17020,34597
|
|
20240805,110500,42062311610,17050,17050,17080,17040,12250
|
|
20240805,110400,41853340200,17060,17060,17070,17050,3579
|
|
20240805,110300,41792307140,17070,17080,17080,17050,8480
|
|
20240805,110200,41647643390,17060,17050,17080,17050,20546
|
|
20240805,110100,41296965860,17060,17050,17060,17040,9026
|
|
20240805,110000,41143059960,17050,17050,17060,17050,14258
|
|
20240805,105900,40899912970,17050,17060,17070,17050,3222
|
|
20240805,105800,40844958400,17060,17060,17070,17050,5656
|
|
20240805,105700,40748453180,17070,17070,17070,17060,1974
|
|
20240805,105600,40714766820,17070,17060,17090,17060,5550
|
|
20240805,105500,40620044040,17060,17050,17100,17050,6288
|
|
20240805,105400,40512686840,17060,17070,17070,17050,4577
|
|
20240805,105300,40434604400,17070,17070,17070,17060,4998
|
|
20240805,105200,40349311540,17060,17060,17080,17060,5725
|
|
20240805,105100,40251618860,17050,17070,17070,17050,3857
|
|
20240805,105000,40185821580,17070,17090,17090,17060,7428
|
|
20240805,104900,40058956940,17090,17110,17110,17090,4875
|
|
20240805,104800,39975590140,17110,17110,17120,17100,2784
|
|
20240805,104700,39927967820,17100,17070,17120,17070,14026
|
|
20240805,104600,39688162320,17070,17060,17070,17040,4135
|
|
20240805,104500,39617655870,17060,17050,17070,17040,9347
|
|
20240805,104400,39458269490,17040,17070,17070,17040,8928
|
|
20240805,104300,39306031060,17070,17130,17130,17060,10608
|
|
20240805,104200,39124746370,17130,17120,17140,17120,8589
|
|
20240805,104100,38977616040,17120,17130,17130,17120,7354
|
|
20240805,104000,38851684220,17130,17110,17130,17090,9892
|
|
20240805,103900,38682435270,17100,17080,17120,17080,11943
|
|
20240805,103800,38478213850,17080,17090,17100,17080,7890
|
|
20240805,103700,38343392680,17100,17110,17110,17090,9859
|
|
20240805,103600,38174785260,17110,17060,17110,17060,14441
|
|
20240805,103500,37928027970,17070,17050,17080,17020,16299
|
|
20240805,103400,37650185220,17040,17040,17050,17040,5359
|
|
20240805,103300,37558859270,17030,17040,17050,17020,12027
|
|
20240805,103200,37354002020,17040,17030,17050,17030,3942
|
|
20240805,103100,37286833680,17040,17020,17050,17010,9979
|
|
20240805,103000,37116866260,17020,17020,17030,17010,7466
|
|
20240805,102900,36989829070,17020,17010,17020,17000,15765
|
|
20240805,102800,36721644500,17010,17020,17030,17010,16307
|
|
20240805,102700,36444235380,17020,17030,17040,17010,11099
|
|
20240805,102600,36255283040,17030,17040,17050,17030,5080
|
|
20240805,102500,36168713040,17040,17040,17060,17040,4355
|
|
20240805,102400,36094479750,17040,17050,17060,17030,7898
|
|
20240805,102300,35959861240,17050,17060,17060,17040,8543
|
|
20240805,102200,35814166330,17050,17080,17080,17050,7478
|
|
20240805,102100,35686614910,17070,17100,17100,17060,8854
|
|
20240805,102000,35535460500,17110,17070,17120,17060,7614
|
|
20240805,101900,35405244720,17070,17090,17100,17030,13559
|
|
20240805,101800,35173783570,17090,17060,17120,17030,12378
|
|
20240805,101700,34962302530,17050,17020,17070,17010,13469
|
|
20240805,101600,34732713380,17010,17030,17040,17010,8459
|
|
20240805,101500,34588698790,17040,17030,17040,17020,6107
|
|
20240805,101400,34484712360,17030,17030,17050,17030,9932
|
|
20240805,101300,34315530390,17030,17040,17050,17020,14235
|
|
20240805,101200,34073083140,17040,17050,17060,17030,5007
|
|
20240805,101100,33987760250,17050,17040,17060,17030,12050
|
|
20240805,101000,33782380390,17050,17040,17050,17020,8920
|
|
20240805,100900,33630414640,17040,17050,17050,17030,13253
|
|
20240805,100800,33404605840,17050,17080,17080,17050,4836
|
|
20240805,100700,33322129340,17070,17070,17100,17050,8748
|
|
20240805,100600,33172834150,17080,17070,17100,17070,7847
|
|
20240805,100500,33038806250,17070,17090,17090,17060,5091
|
|
20240805,100400,32951868800,17090,17130,17140,17090,9413
|
|
20240805,100300,32790809400,17130,17140,17150,17120,13720
|
|
20240805,100200,32555637450,17150,17150,17160,17140,6196
|
|
20240805,100100,32449380790,17150,17160,17170,17130,13995
|
|
20240805,100000,32209392130,17160,17160,17170,17150,15420
|
|
20240805,095900,31944855580,17160,17140,17170,17120,9941
|
|
20240805,095800,31774344420,17140,17110,17150,17100,6449
|
|
20240805,095700,31663907080,17110,17100,17130,17090,8113
|
|
20240805,095600,31525108510,17110,17050,17110,17050,14317
|
|
20240805,095500,31280526940,17050,17040,17060,17040,10634
|
|
20240805,095400,31099267870,17050,17050,17050,17040,7245
|
|
20240805,095300,30975778260,17040,17050,17060,17020,10050
|
|
20240805,095200,30804502230,17050,17020,17060,17020,5422
|
|
20240805,095100,30712106410,17020,17050,17060,17020,8481
|
|
20240805,095000,30567602080,17050,17100,17130,17000,72090
|
|
20240805,094900,29338280260,17100,17080,17120,17080,9468
|
|
20240805,094800,29176453290,17080,17120,17130,17080,8110
|
|
20240805,094700,29037698930,17110,17080,17110,17070,10398
|
|
20240805,094600,28860038760,17080,17110,17110,17080,24340
|
|
20240805,094500,28443941460,17110,17150,17150,17110,25583
|
|
20240805,094400,28005816550,17140,17180,17180,17140,14979
|
|
20240805,094300,27748811000,17180,17190,17190,17170,13622
|
|
20240805,094200,27514832650,17180,17210,17220,17180,16902
|
|
20240805,094100,27224050550,17210,17220,17230,17190,9069
|
|
20240805,094000,27067962450,17220,17170,17230,17160,14359
|
|
20240805,093900,26821077490,17170,17150,17170,17150,8723
|
|
20240805,093800,26671371330,17150,17210,17220,17150,25673
|
|
20240805,093700,26230216920,17210,17240,17250,17200,20326
|
|
20240805,093600,25880153860,17250,17250,17260,17230,16350
|
|
20240805,093500,25598148780,17260,17270,17270,17250,22261
|
|
20240805,093400,25213911110,17260,17200,17260,17200,41027
|
|
20240805,093300,24507135740,17210,17210,17210,17200,5026
|
|
20240805,093200,24420671540,17200,17190,17210,17180,17832
|
|
20240805,093100,24114112050,17190,17210,17210,17180,21581
|
|
20240805,093000,23743039640,17210,17220,17220,17190,20111
|
|
20240805,092900,23397000140,17210,17200,17230,17190,25617
|
|
20240805,092800,22956065180,17200,17160,17200,17160,26863
|
|
20240805,092700,22494368240,17160,17120,17170,17100,19707
|
|
20240805,092600,22156523310,17110,17120,17150,17050,35085
|
|
20240805,092500,21555839630,17130,17020,17130,17010,23061
|
|
20240805,092400,21162327840,17020,17030,17050,17000,18017
|
|
20240805,092300,20855658730,17030,17000,17040,16980,22521
|
|
20240805,092200,20472656340,17000,16960,17020,16940,61960
|
|
20240805,092100,19420377960,16950,16960,16970,16950,30145
|
|
20240805,092000,18909325450,16960,16980,16990,16950,26839
|
|
20240805,091900,18453918620,16980,16980,16990,16950,26695
|
|
20240805,091800,18000926860,17000,17010,17020,16960,74373
|
|
20240805,091700,16737345100,17010,17020,17030,17000,68067
|
|
20240805,091600,15579700800,17010,17040,17050,17010,41698
|
|
20240805,091500,14869667340,17040,17060,17060,17040,24187
|
|
20240805,091400,14457256560,17060,17060,17090,17040,17974
|
|
20240805,091300,14150709580,17060,17070,17100,17040,38383
|
|
20240805,091200,13495695110,17070,17090,17110,17060,20749
|
|
20240805,091100,13141268430,17090,17040,17110,17040,47111
|
|
20240805,091000,12336766020,17040,17030,17060,17030,46048
|
|
20240805,090900,11552027060,17040,17080,17090,17020,68877
|
|
20240805,090800,10377607270,17080,17130,17140,17080,19990
|
|
20240805,090700,10035872510,17100,17090,17140,17070,59709
|
|
20240805,090600,9015257270,17090,17160,17180,17090,29770
|
|
20240805,090500,8505891850,17140,17100,17180,17060,51055
|
|
20240805,090400,7633038130,17090,17230,17250,17080,39903
|
|
20240805,090300,6949177970,17240,17160,17240,17100,67702
|
|
20240805,090200,5787972320,17150,17090,17210,17070,37934
|
|
20240805,090100,5137977760,17080,17250,17270,17060,108686
|
|
20240805,090000,3275139590,17250,17280,17290,17190,188547
|