618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,191500,60129136820,18340,18340,18340,18340,92059
|
|
20240812,191400,60129136820,18340,18340,18340,18340,0
|
|
20240812,191300,60129136820,18340,18340,18340,18340,0
|
|
20240812,191200,60129136820,18340,18340,18340,18340,0
|
|
20240812,191100,60129136820,18340,18340,18340,18340,0
|
|
20240812,191000,60129136820,18340,18340,18340,18340,0
|
|
20240812,190900,60129136820,18340,18340,18340,18340,0
|
|
20240812,190800,60129136820,18340,18340,18340,18340,0
|
|
20240812,190700,60129136820,18340,18340,18340,18340,0
|
|
20240812,190600,60129136820,18340,18340,18340,18340,0
|
|
20240812,190500,60129136820,18340,18340,18340,18340,0
|
|
20240812,190400,60129136820,18340,18340,18340,18340,0
|
|
20240812,190300,60129136820,18340,18340,18340,18340,0
|
|
20240812,190200,60129136820,18340,18340,18340,18340,0
|
|
20240812,190100,60129136820,18340,18340,18340,18340,0
|
|
20240812,190000,60129136820,18340,18340,18340,18340,0
|
|
20240812,185900,60129136820,18340,18340,18340,18340,0
|
|
20240812,185800,60129136820,18340,18340,18340,18340,0
|
|
20240812,185700,60129136820,18340,18340,18340,18340,0
|
|
20240812,185600,60129136820,18340,18340,18340,18340,0
|
|
20240812,185500,60129136820,18340,18340,18340,18340,0
|
|
20240812,185400,60129136820,18340,18340,18340,18340,0
|
|
20240812,185300,60129136820,18340,18340,18340,18340,0
|
|
20240812,185200,60129136820,18340,18340,18340,18340,0
|
|
20240812,185100,60129136820,18340,18340,18340,18340,0
|
|
20240812,185000,60129136820,18340,18340,18340,18340,0
|
|
20240812,184900,60129136820,18340,18340,18340,18340,0
|
|
20240812,184800,60129136820,18340,18340,18340,18340,0
|
|
20240812,184700,60129136820,18340,18340,18340,18340,0
|
|
20240812,184600,60129136820,18340,18340,18340,18340,0
|
|
20240812,184500,60129136820,18340,18340,18340,18340,92059
|
|
20240812,184400,60129136820,18340,18340,18340,18340,0
|
|
20240812,184300,60129136820,18340,18340,18340,18340,0
|
|
20240812,184200,60129136820,18340,18340,18340,18340,0
|
|
20240812,184100,60129136820,18340,18340,18340,18340,0
|
|
20240812,184000,60129136820,18340,18340,18340,18340,0
|
|
20240812,183900,60129136820,18340,18340,18340,18340,0
|
|
20240812,183800,60129136820,18340,18340,18340,18340,0
|
|
20240812,183700,60129136820,18340,18340,18340,18340,0
|
|
20240812,183600,60129136820,18340,18340,18340,18340,0
|
|
20240812,183500,60129136820,18340,18340,18340,18340,0
|
|
20240812,183400,60129136820,18340,18340,18340,18340,0
|
|
20240812,183300,60129136820,18340,18340,18340,18340,0
|
|
20240812,183200,60129136820,18340,18340,18340,18340,0
|
|
20240812,183100,60129136820,18340,18340,18340,18340,0
|
|
20240812,183000,60129136820,18340,18340,18340,18340,0
|
|
20240812,182900,60129136820,18340,18340,18340,18340,0
|
|
20240812,182800,60129136820,18340,18340,18340,18340,0
|
|
20240812,182700,60129136820,18340,18340,18340,18340,0
|
|
20240812,182600,60129136820,18340,18340,18340,18340,0
|
|
20240812,182500,60129136820,18340,18340,18340,18340,0
|
|
20240812,182400,60129136820,18340,18340,18340,18340,0
|
|
20240812,182300,60129136820,18340,18340,18340,18340,0
|
|
20240812,182200,60129136820,18340,18340,18340,18340,0
|
|
20240812,182100,60129136820,18340,18340,18340,18340,0
|
|
20240812,182000,60129136820,18340,18340,18340,18340,0
|
|
20240812,181900,60129136820,18340,18340,18340,18340,0
|
|
20240812,181800,60129136820,18340,18340,18340,18340,0
|
|
20240812,181700,60129136820,18340,18340,18340,18340,0
|
|
20240812,181600,60129136820,18340,18340,18340,18340,0
|
|
20240812,181500,60129136820,18340,18340,18340,18340,92059
|
|
20240812,181400,60129136820,18340,18340,18340,18340,0
|
|
20240812,181300,60129136820,18340,18340,18340,18340,0
|
|
20240812,181200,60129136820,18340,18340,18340,18340,0
|
|
20240812,181100,60129136820,18340,18340,18340,18340,0
|
|
20240812,181000,60129136820,18340,18340,18340,18340,0
|
|
20240812,180900,60129136820,18340,18340,18340,18340,0
|
|
20240812,180800,60129136820,18340,18340,18340,18340,0
|
|
20240812,180700,60129136820,18340,18340,18340,18340,0
|
|
20240812,180600,60129136820,18340,18340,18340,18340,0
|
|
20240812,180500,60129136820,18340,18340,18340,18340,0
|
|
20240812,180400,60129136820,18340,18340,18340,18340,0
|
|
20240812,180300,60129136820,18340,18340,18340,18340,0
|
|
20240812,180200,60129136820,18340,18340,18340,18340,0
|
|
20240812,180100,60129136820,18340,18340,18340,18340,0
|
|
20240812,180000,60129136820,18340,18340,18340,18340,0
|
|
20240812,175900,60129136820,18340,18340,18340,18340,0
|
|
20240812,175800,60129136820,18340,18340,18340,18340,0
|
|
20240812,175700,60129136820,18340,18340,18340,18340,0
|
|
20240812,175600,60129136820,18340,18340,18340,18340,0
|
|
20240812,175500,60129136820,18340,18340,18340,18340,0
|
|
20240812,175400,60129136820,18340,18340,18340,18340,0
|
|
20240812,175300,60129136820,18340,18340,18340,18340,0
|
|
20240812,175200,60129136820,18340,18340,18340,18340,0
|
|
20240812,175100,60129136820,18340,18340,18340,18340,0
|
|
20240812,175000,60129136820,18340,18340,18340,18340,0
|
|
20240812,174900,60129136820,18340,18340,18340,18340,0
|
|
20240812,174800,60129136820,18340,18340,18340,18340,0
|
|
20240812,174700,60129136820,18340,18340,18340,18340,0
|
|
20240812,174600,60129136820,18340,18340,18340,18340,0
|
|
20240812,174500,60129136820,18340,18340,18340,18340,92059
|
|
20240812,174400,60129136820,18340,18340,18340,18340,0
|
|
20240812,174300,60129136820,18340,18340,18340,18340,0
|
|
20240812,174200,60129136820,18340,18340,18340,18340,0
|
|
20240812,174100,60129136820,18340,18340,18340,18340,0
|
|
20240812,174000,60129136820,18340,18340,18340,18340,0
|
|
20240812,173900,60129136820,18340,18340,18340,18340,0
|
|
20240812,173800,60129136820,18340,18340,18340,18340,0
|
|
20240812,173700,60129136820,18340,18340,18340,18340,0
|
|
20240812,173600,60129136820,18340,18340,18340,18340,0
|
|
20240812,173500,60129136820,18340,18340,18340,18340,0
|
|
20240812,173400,60129136820,18340,18340,18340,18340,0
|
|
20240812,173300,60129136820,18340,18340,18340,18340,0
|
|
20240812,173200,60129136820,18340,18340,18340,18340,0
|
|
20240812,173100,60129136820,18340,18340,18340,18340,0
|
|
20240812,173000,60129136820,18340,18340,18340,18340,0
|
|
20240812,172900,60129136820,18340,18340,18340,18340,0
|
|
20240812,172800,60129136820,18340,18340,18340,18340,0
|
|
20240812,172700,60129136820,18340,18340,18340,18340,0
|
|
20240812,172600,60129136820,18340,18340,18340,18340,0
|
|
20240812,172500,60129136820,18340,18340,18340,18340,0
|
|
20240812,172400,60129136820,18340,18340,18340,18340,0
|
|
20240812,172300,60129136820,18340,18340,18340,18340,0
|
|
20240812,172200,60129136820,18340,18340,18340,18340,0
|
|
20240812,172100,60129136820,18340,18340,18340,18340,0
|
|
20240812,172000,60129136820,18340,18340,18340,18340,0
|
|
20240812,171900,60129136820,18340,18340,18340,18340,0
|
|
20240812,171800,60129136820,18340,18340,18340,18340,0
|
|
20240812,171700,60129136820,18340,18340,18340,18340,0
|
|
20240812,171600,60129136820,18340,18340,18340,18340,0
|
|
20240812,171500,60129136820,18340,18340,18340,18340,92059
|
|
20240812,171400,60129136820,18340,18340,18340,18340,0
|
|
20240812,171300,60129136820,18340,18340,18340,18340,0
|
|
20240812,171200,60129136820,18340,18340,18340,18340,0
|
|
20240812,171100,60129136820,18340,18340,18340,18340,0
|
|
20240812,171000,60129136820,18340,18340,18340,18340,0
|
|
20240812,170900,60129136820,18340,18340,18340,18340,0
|
|
20240812,170800,60129136820,18340,18340,18340,18340,0
|
|
20240812,170700,60129136820,18340,18340,18340,18340,0
|
|
20240812,170600,60129136820,18340,18340,18340,18340,0
|
|
20240812,170500,60129136820,18340,18340,18340,18340,0
|
|
20240812,170400,60129136820,18340,18340,18340,18340,0
|
|
20240812,170300,60129136820,18340,18340,18340,18340,0
|
|
20240812,170200,60129136820,18340,18340,18340,18340,0
|
|
20240812,170100,60129136820,18340,18340,18340,18340,0
|
|
20240812,170000,60129136820,18340,18340,18340,18340,0
|
|
20240812,165900,60129136820,18340,18340,18340,18340,0
|
|
20240812,165800,60129136820,18340,18340,18340,18340,0
|
|
20240812,165700,60129136820,18340,18340,18340,18340,0
|
|
20240812,165600,60129136820,18340,18340,18340,18340,0
|
|
20240812,165500,60129136820,18340,18340,18340,18340,0
|
|
20240812,165400,60129136820,18340,18340,18340,18340,0
|
|
20240812,165300,60129136820,18340,18340,18340,18340,0
|
|
20240812,165200,60129136820,18340,18340,18340,18340,0
|
|
20240812,165100,60129136820,18340,18340,18340,18340,0
|
|
20240812,165000,60129136820,18340,18340,18340,18340,0
|
|
20240812,164900,60129136820,18340,18340,18340,18340,0
|
|
20240812,164800,60129136820,18340,18340,18340,18340,0
|
|
20240812,164700,60129136820,18340,18340,18340,18340,0
|
|
20240812,164600,60129136820,18340,18340,18340,18340,0
|
|
20240812,164500,60129136820,18340,18340,18340,18340,92059
|
|
20240812,164400,60129136820,18340,18340,18340,18340,0
|
|
20240812,164300,60129136820,18340,18340,18340,18340,0
|
|
20240812,164200,60129136820,18340,18340,18340,18340,0
|
|
20240812,164100,60129136820,18340,18340,18340,18340,0
|
|
20240812,164000,60129136820,18340,18340,18340,18340,0
|
|
20240812,163900,60129136820,18340,18340,18340,18340,0
|
|
20240812,163800,60129136820,18340,18340,18340,18340,0
|
|
20240812,163700,60129136820,18340,18340,18340,18340,0
|
|
20240812,163600,60129136820,18340,18340,18340,18340,0
|
|
20240812,163500,60129136820,18340,18340,18340,18340,0
|
|
20240812,163400,60129136820,18340,18340,18340,18340,0
|
|
20240812,163300,60129136820,18340,18340,18340,18340,0
|
|
20240812,163200,60129136820,18340,18340,18340,18340,0
|
|
20240812,163100,60129136820,18340,18340,18340,18340,0
|
|
20240812,163000,60129136820,18340,18340,18340,18340,0
|
|
20240812,162900,60129136820,18340,18340,18340,18340,0
|
|
20240812,162800,60129136820,18340,18340,18340,18340,0
|
|
20240812,162700,60129136820,18340,18340,18340,18340,0
|
|
20240812,162600,60129136820,18340,18340,18340,18340,0
|
|
20240812,162500,60129136820,18340,18340,18340,18340,0
|
|
20240812,162400,60129136820,18340,18340,18340,18340,0
|
|
20240812,162300,60129136820,18340,18340,18340,18340,0
|
|
20240812,162200,60129136820,18340,18340,18340,18340,0
|
|
20240812,162100,60129136820,18340,18340,18340,18340,0
|
|
20240812,162000,60129136820,18340,18340,18340,18340,0
|
|
20240812,161900,60129136820,18340,18340,18340,18340,0
|
|
20240812,161800,60129136820,18340,18340,18340,18340,0
|
|
20240812,161700,60129136820,18340,18340,18340,18340,0
|
|
20240812,161600,60129136820,18340,18340,18340,18340,0
|
|
20240812,161500,60129136820,18340,18340,18340,18340,92059
|
|
20240812,161400,60129136820,18340,18340,18340,18340,0
|
|
20240812,161300,60129136820,18340,18340,18340,18340,0
|
|
20240812,161200,60129136820,18340,18340,18340,18340,0
|
|
20240812,161100,60129136820,18340,18340,18340,18340,0
|
|
20240812,161000,60129136820,18340,18340,18340,18340,0
|
|
20240812,160900,60129136820,18340,18340,18340,18340,0
|
|
20240812,160800,60129136820,18340,18340,18340,18340,0
|
|
20240812,160700,60129136820,18340,18340,18340,18340,0
|
|
20240812,160600,60129136820,18340,18340,18340,18340,0
|
|
20240812,160500,60129136820,18340,18340,18340,18340,0
|
|
20240812,160400,60129136820,18340,18340,18340,18340,0
|
|
20240812,160300,60129136820,18340,18340,18340,18340,0
|
|
20240812,160200,60129136820,18340,18340,18340,18340,0
|
|
20240812,160100,60129136820,18340,18340,18340,18340,0
|
|
20240812,160000,60129136820,18340,18340,18340,18340,0
|
|
20240812,155900,60129136820,18340,18340,18340,18340,0
|
|
20240812,155800,60129136820,18340,18340,18340,18340,0
|
|
20240812,155700,60129136820,18340,18340,18340,18340,0
|
|
20240812,155600,60129136820,18340,18340,18340,18340,0
|
|
20240812,155500,60129136820,18340,18340,18340,18340,0
|
|
20240812,155400,60129136820,18340,18340,18340,18340,0
|
|
20240812,155300,60129136820,18340,18340,18340,18340,0
|
|
20240812,155200,60129136820,18340,18340,18340,18340,0
|
|
20240812,155100,60129136820,18340,18340,18340,18340,0
|
|
20240812,155000,60129136820,18340,18340,18340,18340,0
|
|
20240812,154900,60129136820,18340,18340,18340,18340,0
|
|
20240812,154800,60129136820,18340,18340,18340,18340,0
|
|
20240812,154700,60129136820,18340,18340,18340,18340,0
|
|
20240812,154600,60129136820,18340,18340,18340,18340,0
|
|
20240812,154500,60129136820,18340,18340,18340,18340,92059
|
|
20240812,154400,60129136820,18340,18340,18340,18340,0
|
|
20240812,154300,60129136820,18340,18340,18340,18340,0
|
|
20240812,154200,60129136820,18340,18340,18340,18340,0
|
|
20240812,154100,60129136820,18340,18340,18340,18340,0
|
|
20240812,154000,60129136820,18340,18340,18340,18340,0
|
|
20240812,153900,60129136820,18340,18340,18340,18340,0
|
|
20240812,153800,60129136820,18340,18340,18340,18340,0
|
|
20240812,153700,60129136820,18340,18340,18340,18340,0
|
|
20240812,153600,60129136820,18340,18340,18340,18340,0
|
|
20240812,153500,60129136820,18340,18340,18340,18340,0
|
|
20240812,153400,60129136820,18340,18340,18340,18340,0
|
|
20240812,153300,60129136820,18340,18340,18340,18340,0
|
|
20240812,153200,60129136820,18340,18340,18340,18340,0
|
|
20240812,153100,60129136820,18340,18340,18340,18340,0
|
|
20240812,153000,60129136820,18340,18340,18340,18340,92059
|
|
20240812,152900,58440774760,18330,18330,18330,18330,0
|
|
20240812,152800,58440774760,18330,18330,18330,18330,0
|
|
20240812,152700,58440774760,18330,18330,18330,18330,0
|
|
20240812,152600,58440774760,18330,18330,18330,18330,0
|
|
20240812,152500,58440774760,18330,18330,18330,18330,0
|
|
20240812,152400,58440774760,18330,18330,18330,18330,0
|
|
20240812,152300,58440774760,18330,18330,18330,18330,0
|
|
20240812,152200,58440774760,18330,18330,18330,18330,0
|
|
20240812,152100,58440774760,18330,18330,18330,18330,0
|
|
20240812,152000,58440774760,18330,18330,18330,18330,0
|
|
20240812,151900,58440774760,18330,18330,18330,18320,6883
|
|
20240812,151800,58314673060,18330,18340,18350,18320,14412
|
|
20240812,151700,58050434650,18350,18350,18350,18340,3118
|
|
20240812,151600,57993229130,18340,18360,18360,18340,4681
|
|
20240812,151500,57907325840,18360,18360,18370,18340,5876
|
|
20240812,151400,57799481210,18360,18360,18370,18330,7292
|
|
20240812,151300,57665631040,18340,18340,18360,18330,19335
|
|
20240812,151200,57310966170,18350,18350,18350,18340,3367
|
|
20240812,151100,57249188450,18350,18340,18350,18330,4483
|
|
20240812,151000,57166932720,18340,18330,18350,18330,3489
|
|
20240812,150900,57102955050,18330,18340,18350,18330,5127
|
|
20240812,150800,57008946590,18340,18320,18340,18320,2433
|
|
20240812,150700,56964338120,18340,18330,18350,18310,5764
|
|
20240812,150600,56858673820,18330,18300,18330,18300,10796
|
|
20240812,150500,56660896520,18310,18300,18310,18280,4505
|
|
20240812,150400,56578471850,18290,18310,18320,18290,3191
|
|
20240812,150300,56520080770,18320,18300,18320,18300,4747
|
|
20240812,150200,56433184110,18300,18320,18320,18280,5504
|
|
20240812,150100,56332461590,18320,18320,18320,18310,4142
|
|
20240812,150000,56256596960,18320,18310,18320,18310,1525
|
|
20240812,145900,56228664520,18310,18300,18320,18300,7480
|
|
20240812,145800,56091720530,18300,18280,18300,18280,4788
|
|
20240812,145700,56004120730,18290,18280,18300,18270,7518
|
|
20240812,145600,55866677920,18270,18260,18280,18260,10349
|
|
20240812,145500,55677603280,18260,18270,18280,18260,3537
|
|
20240812,145400,55612978410,18270,18270,18280,18260,3038
|
|
20240812,145300,55557475020,18270,18270,18280,18260,2921
|
|
20240812,145200,55504107740,18270,18260,18280,18260,3004
|
|
20240812,145100,55449222630,18260,18300,18300,18250,5176
|
|
20240812,145000,55354693870,18300,18260,18300,18250,6574
|
|
20240812,144900,55234612410,18250,18260,18270,18250,28839
|
|
20240812,144800,54708055910,18260,18270,18280,18260,4468
|
|
20240812,144700,54626421680,18280,18290,18290,18260,7627
|
|
20240812,144600,54487031510,18300,18300,18300,18290,2592
|
|
20240812,144500,54439606820,18290,18300,18300,18290,1494
|
|
20240812,144400,54412273520,18300,18280,18300,18270,20709
|
|
20240812,144300,54033572330,18280,18290,18300,18280,5313
|
|
20240812,144200,53936412180,18290,18310,18310,18290,9239
|
|
20240812,144100,53767388280,18300,18300,18310,18300,7713
|
|
20240812,144000,53626218080,18300,18300,18310,18300,1975
|
|
20240812,143900,53590072190,18310,18310,18310,18300,1849
|
|
20240812,143800,53556231200,18300,18310,18320,18300,4080
|
|
20240812,143700,53481529020,18320,18310,18320,18310,5069
|
|
20240812,143600,53388712050,18320,18310,18330,18310,1402
|
|
20240812,143500,53363030770,18320,18320,18330,18310,4245
|
|
20240812,143400,53285262350,18320,18310,18320,18310,4544
|
|
20240812,143300,53202048190,18320,18320,18320,18310,983
|
|
20240812,143200,53184043820,18320,18320,18330,18310,2762
|
|
20240812,143100,53133443890,18320,18330,18330,18310,5560
|
|
20240812,143000,53031584590,18330,18340,18340,18320,3027
|
|
20240812,142900,52976101660,18330,18340,18340,18330,1894
|
|
20240812,142800,52941373260,18330,18330,18340,18320,2625
|
|
20240812,142700,52893254060,18330,18340,18340,18320,7499
|
|
20240812,142600,52755818990,18330,18350,18350,18330,4816
|
|
20240812,142500,52667495720,18350,18350,18350,18340,6558
|
|
20240812,142400,52547171060,18350,18340,18360,18330,4932
|
|
20240812,142300,52456703650,18330,18350,18350,18330,5778
|
|
20240812,142200,52350733880,18350,18350,18360,18340,1869
|
|
20240812,142100,52316437040,18360,18350,18360,18340,1830
|
|
20240812,142000,52282853360,18350,18360,18360,18340,5735
|
|
20240812,141900,52177608890,18350,18370,18370,18350,5382
|
|
20240812,141800,52078795300,18370,18380,18380,18360,5159
|
|
20240812,141700,51984014930,18380,18400,18400,18370,7588
|
|
20240812,141600,51844519840,18400,18390,18400,18380,1143
|
|
20240812,141500,51823497850,18390,18380,18400,18380,1696
|
|
20240812,141400,51792303020,18390,18400,18410,18380,6569
|
|
20240812,141300,51671477110,18410,18390,18410,18390,3515
|
|
20240812,141200,51606798410,18400,18390,18400,18390,1357
|
|
20240812,141100,51581833190,18380,18390,18390,18380,2807
|
|
20240812,141000,51530223680,18390,18390,18390,18380,1591
|
|
20240812,140900,51500969010,18380,18400,18400,18380,2646
|
|
20240812,140800,51452307150,18400,18410,18410,18390,2929
|
|
20240812,140700,51398409160,18390,18380,18410,18380,2998
|
|
20240812,140600,51343257440,18380,18390,18390,18370,3501
|
|
20240812,140500,51278919990,18380,18380,18390,18370,6038
|
|
20240812,140400,51167933160,18380,18390,18400,18380,6487
|
|
20240812,140300,51048639300,18390,18420,18420,18390,3691
|
|
20240812,140200,50980714330,18410,18420,18430,18410,3579
|
|
20240812,140100,50914779790,18420,18410,18430,18410,2080
|
|
20240812,140000,50876469730,18420,18420,18420,18410,5317
|
|
20240812,135900,50778536630,18410,18400,18420,18400,3627
|
|
20240812,135800,50711755290,18410,18410,18410,18400,2799
|
|
20240812,135700,50660229110,18400,18400,18410,18390,3932
|
|
20240812,135600,50587875330,18400,18390,18400,18390,2100
|
|
20240812,135500,50549251460,18390,18390,18400,18380,2536
|
|
20240812,135400,50502618060,18390,18400,18400,18370,2170
|
|
20240812,135300,50462722510,18400,18390,18400,18370,6142
|
|
20240812,135200,50349812350,18390,18400,18400,18380,2026
|
|
20240812,135100,50312557750,18400,18400,18400,18380,3227
|
|
20240812,135000,50253202920,18400,18390,18400,18380,3938
|
|
20240812,134900,50180773170,18390,18390,18390,18370,2291
|
|
20240812,134800,50138661130,18380,18360,18390,18350,4655
|
|
20240812,134700,50053125450,18360,18380,18390,18350,7706
|
|
20240812,134600,49911607680,18380,18400,18400,18370,2296
|
|
20240812,134500,49869390990,18400,18380,18400,18370,1550
|
|
20240812,134400,49840898530,18380,18370,18390,18360,4531
|
|
20240812,134300,49757644530,18370,18360,18370,18350,2866
|
|
20240812,134200,49705025110,18360,18360,18370,18340,6951
|
|
20240812,134100,49577458030,18360,18360,18370,18350,4753
|
|
20240812,134000,49490205580,18360,18390,18390,18350,19733
|
|
20240812,133900,49127792600,18390,18430,18430,18380,6662
|
|
20240812,133800,49005186720,18430,18430,18430,18420,1724
|
|
20240812,133700,48973419220,18420,18410,18430,18410,3708
|
|
20240812,133600,48905096470,18420,18450,18450,18410,9832
|
|
20240812,133500,48723938830,18440,18460,18460,18440,2706
|
|
20240812,133400,48674005890,18460,18450,18460,18450,3050
|
|
20240812,133300,48617721690,18460,18470,18470,18450,14044
|
|
20240812,133200,48358423420,18470,18460,18470,18450,6348
|
|
20240812,133100,48241208180,18460,18450,18460,18440,2832
|
|
20240812,133000,48188942420,18460,18470,18470,18430,7545
|
|
20240812,132900,48049681020,18460,18430,18470,18430,33229
|
|
20240812,132800,47436553020,18430,18440,18440,18430,4874
|
|
20240812,132700,47346695320,18430,18420,18440,18420,3505
|
|
20240812,132600,47282087800,18420,18410,18430,18400,14633
|
|
20240812,132500,47012523250,18410,18410,18420,18400,4463
|
|
20240812,132400,46930350110,18410,18410,18410,18400,4039
|
|
20240812,132300,46856023370,18410,18410,18420,18400,2514
|
|
20240812,132200,46809731500,18410,18420,18420,18400,1578
|
|
20240812,132100,46780672880,18410,18410,18420,18400,3853
|
|
20240812,132000,46709722350,18400,18410,18420,18400,2632
|
|
20240812,131900,46661259040,18420,18420,18420,18400,4660
|
|
20240812,131800,46575464330,18410,18420,18430,18410,4277
|
|
20240812,131700,46496681620,18420,18420,18430,18420,3958
|
|
20240812,131600,46423763660,18420,18430,18430,18420,3186
|
|
20240812,131500,46365053710,18430,18410,18430,18410,6427
|
|
20240812,131400,46246654670,18410,18380,18410,18370,21979
|
|
20240812,131300,45842259650,18380,18380,18380,18360,3250
|
|
20240812,131200,45782538940,18370,18380,18380,18370,888
|
|
20240812,131100,45766220960,18370,18360,18390,18360,3514
|
|
20240812,131000,45701636900,18370,18370,18380,18360,5338
|
|
20240812,130900,45603608350,18360,18370,18380,18360,2685
|
|
20240812,130800,45554278510,18380,18360,18380,18350,2474
|
|
20240812,130700,45508850080,18360,18380,18380,18360,5872
|
|
20240812,130600,45400989250,18380,18380,18390,18370,8804
|
|
20240812,130500,45239192890,18390,18390,18400,18380,2840
|
|
20240812,130400,45186974780,18390,18400,18400,18390,6102
|
|
20240812,130300,45074748240,18400,18400,18400,18390,3030
|
|
20240812,130200,45018997730,18400,18400,18400,18390,1754
|
|
20240812,130100,44986724440,18390,18390,18410,18390,2491
|
|
20240812,130000,44940893660,18390,18400,18410,18390,3222
|
|
20240812,125900,44881602290,18390,18410,18410,18390,2297
|
|
20240812,125800,44839348620,18400,18400,18420,18400,2379
|
|
20240812,125700,44795561370,18400,18420,18420,18400,2562
|
|
20240812,125600,44748401550,18420,18430,18430,18420,5188
|
|
20240812,125500,44652811590,18430,18410,18430,18410,6350
|
|
20240812,125400,44535847320,18420,18400,18420,18400,4613
|
|
20240812,125300,44450919410,18400,18400,18410,18390,3757
|
|
20240812,125200,44381779610,18400,18400,18410,18390,2443
|
|
20240812,125100,44336834470,18390,18400,18410,18390,1542
|
|
20240812,125000,44308467040,18410,18400,18410,18390,5186
|
|
20240812,124900,44213047610,18400,18410,18410,18390,6596
|
|
20240812,124800,44091663620,18410,18410,18410,18400,1674
|
|
20240812,124700,44060847760,18410,18410,18410,18400,3282
|
|
20240812,124600,44000432630,18400,18410,18420,18400,2821
|
|
20240812,124500,43948498440,18410,18410,18410,18400,1535
|
|
20240812,124400,43920243010,18400,18410,18420,18400,2826
|
|
20240812,124300,43868222630,18420,18410,18420,18410,1932
|
|
20240812,124200,43832647110,18410,18420,18420,18410,2823
|
|
20240812,124100,43780665490,18410,18390,18420,18390,8716
|
|
20240812,124000,43620284820,18400,18390,18400,18370,2790
|
|
20240812,123900,43569006190,18380,18390,18400,18380,5586
|
|
20240812,123800,43466293150,18400,18410,18410,18390,1156
|
|
20240812,123700,43445020320,18400,18410,18410,18390,10108
|
|
20240812,123600,43259039520,18400,18430,18430,18400,3839
|
|
20240812,123500,43188351560,18420,18410,18430,18400,2316
|
|
20240812,123400,43145692100,18420,18430,18430,18410,6561
|
|
20240812,123300,43024855910,18430,18440,18450,18420,4172
|
|
20240812,123200,42947953600,18440,18450,18450,18430,5944
|
|
20240812,123100,42838339030,18450,18430,18450,18430,10557
|
|
20240812,123000,42643667640,18430,18430,18440,18420,3713
|
|
20240812,122900,42575214780,18430,18400,18430,18390,36844
|
|
20240812,122800,41897039960,18400,18400,18400,18390,26048
|
|
20240812,122700,41417798110,18390,18400,18400,18390,4215
|
|
20240812,122600,41340276590,18390,18400,18400,18390,2230
|
|
20240812,122500,41299262640,18400,18370,18400,18360,6541
|
|
20240812,122400,41179039830,18370,18370,18370,18360,1005
|
|
20240812,122300,41160579260,18370,18370,18370,18360,2751
|
|
20240812,122200,41110051060,18360,18370,18380,18360,3940
|
|
20240812,122100,41037697710,18370,18360,18370,18360,2634
|
|
20240812,122000,40989321850,18360,18360,18360,18350,2807
|
|
20240812,121900,40937796620,18350,18360,18370,18350,1549
|
|
20240812,121800,40909363340,18360,18390,18390,18350,9460
|
|
20240812,121700,40735544850,18390,18390,18390,18380,2666
|
|
20240812,121600,40686521770,18390,18350,18400,18350,13217
|
|
20240812,121500,40443581200,18350,18370,18370,18350,1443
|
|
20240812,121400,40417088520,18360,18380,18390,18360,5558
|
|
20240812,121300,40314965710,18380,18390,18390,18370,2859
|
|
20240812,121200,40262416650,18390,18390,18400,18390,2792
|
|
20240812,121100,40211070940,18390,18390,18400,18390,2977
|
|
20240812,121000,40156318590,18390,18380,18400,18370,4290
|
|
20240812,120900,40077458620,18380,18410,18410,18370,2328
|
|
20240812,120800,40034661650,18400,18380,18410,18370,7838
|
|
20240812,120700,39890547750,18380,18390,18390,18350,4534
|
|
20240812,120600,39807260540,18380,18410,18410,18380,3850
|
|
20240812,120500,39736452310,18410,18430,18430,18400,10862
|
|
20240812,120400,39536408350,18430,18420,18430,18410,6828
|
|
20240812,120300,39410638930,18420,18420,18430,18410,5175
|
|
20240812,120200,39315323460,18420,18390,18430,18380,17508
|
|
20240812,120100,38993054140,18390,18380,18390,18380,2039
|
|
20240812,120000,38955562490,18380,18380,18390,18370,4235
|
|
20240812,115900,38877710730,18380,18370,18380,18360,2841
|
|
20240812,115800,38825531790,18370,18350,18380,18330,14197
|
|
20240812,115700,38565072840,18350,18360,18360,18340,7591
|
|
20240812,115600,38425796330,18350,18360,18360,18350,3708
|
|
20240812,115500,38357742840,18370,18360,18380,18360,4816
|
|
20240812,115400,38269291820,18360,18370,18370,18350,3521
|
|
20240812,115300,38204652720,18360,18400,18400,18360,3714
|
|
20240812,115200,38136402320,18390,18390,18400,18380,3097
|
|
20240812,115100,38079450030,18390,18360,18390,18350,3977
|
|
20240812,115000,38006365660,18360,18350,18360,18340,5176
|
|
20240812,114900,37911367200,18350,18360,18370,18340,3548
|
|
20240812,114800,37846247430,18370,18400,18400,18360,5327
|
|
20240812,114700,37748315080,18400,18380,18400,18370,5565
|
|
20240812,114600,37646001420,18380,18370,18380,18370,1901
|
|
20240812,114500,37611076050,18370,18340,18370,18340,7168
|
|
20240812,114400,37479554550,18350,18330,18360,18320,3727
|
|
20240812,114300,37411209650,18330,18360,18370,18320,15712
|
|
20240812,114200,37122979750,18360,18370,18380,18350,8580
|
|
20240812,114100,36965417550,18380,18370,18380,18360,3062
|
|
20240812,114000,36909165990,18360,18360,18400,18350,8758
|
|
20240812,113900,36748275260,18360,18320,18370,18320,10162
|
|
20240812,113800,36561848090,18310,18350,18360,18260,54044
|
|
20240812,113700,35572524720,18360,18380,18400,18340,26217
|
|
20240812,113600,35091275820,18380,18400,18440,18380,28102
|
|
20240812,113500,34573920240,18390,18410,18410,18380,18132
|
|
20240812,113400,34240445530,18410,18410,18450,18400,16341
|
|
20240812,113300,33939349290,18430,18480,18480,18410,30641
|
|
20240812,113200,33373905980,18470,18450,18490,18440,36181
|
|
20240812,113100,32705731550,18450,18410,18450,18410,27290
|
|
20240812,113000,32202821270,18420,18390,18430,18380,50897
|
|
20240812,112900,31265920600,18390,18350,18390,18340,21206
|
|
20240812,112800,30876415070,18350,18320,18350,18310,22280
|
|
20240812,112700,30467987700,18320,18330,18330,18320,5471
|
|
20240812,112600,30367737850,18320,18330,18340,18320,9847
|
|
20240812,112500,30187286200,18330,18270,18330,18270,46628
|
|
20240812,112400,29333899990,18280,18270,18280,18260,11877
|
|
20240812,112300,29116933420,18270,18260,18270,18260,4952
|
|
20240812,112200,29026474590,18270,18250,18270,18250,17321
|
|
20240812,112100,28710307960,18250,18280,18280,18250,8981
|
|
20240812,112000,28546286430,18270,18270,18290,18260,13288
|
|
20240812,111900,28303467440,18270,18260,18270,18250,7258
|
|
20240812,111800,28170927820,18260,18250,18260,18240,6261
|
|
20240812,111700,28056632150,18250,18240,18250,18230,13551
|
|
20240812,111600,27809454680,18240,18230,18250,18230,16884
|
|
20240812,111500,27501394580,18240,18210,18240,18210,21666
|
|
20240812,111400,27106618720,18220,18190,18220,18190,13935
|
|
20240812,111300,26852920980,18200,18200,18200,18180,11731
|
|
20240812,111200,26639479080,18190,18190,18200,18180,4284
|
|
20240812,111100,26561545260,18190,18200,18200,18180,4147
|
|
20240812,111000,26486109680,18200,18200,18200,18190,4901
|
|
20240812,110900,26396946560,18200,18190,18200,18190,3952
|
|
20240812,110800,26325039610,18200,18190,18200,18180,12734
|
|
20240812,110700,26093412180,18200,18180,18200,18170,4818
|
|
20240812,110600,26005793980,18180,18190,18200,18120,29901
|
|
20240812,110500,25462193630,18200,18130,18200,18120,46747
|
|
20240812,110400,24613105860,18130,18130,18140,18120,1145
|
|
20240812,110300,24592348950,18130,18130,18140,18120,4161
|
|
20240812,110200,24516908640,18120,18120,18130,18120,6332
|
|
20240812,110100,24402109670,18130,18120,18140,18120,2607
|
|
20240812,110000,24354859040,18120,18140,18140,18110,7229
|
|
20240812,105900,24223777430,18140,18120,18140,18110,4206
|
|
20240812,105800,24147520420,18110,18130,18140,18110,6651
|
|
20240812,105700,24026955790,18140,18110,18140,18110,6588
|
|
20240812,105600,23907524960,18110,18110,18150,18110,34777
|
|
20240812,105500,23276861900,18120,18100,18120,18100,2752
|
|
20240812,105400,23227026020,18110,18110,18120,18090,7175
|
|
20240812,105300,23097108030,18110,18110,18120,18100,9767
|
|
20240812,105200,22920204570,18110,18100,18110,18090,8884
|
|
20240812,105100,22759395710,18100,18080,18100,18070,3904
|
|
20240812,105000,22688762680,18080,18080,18100,18070,4860
|
|
20240812,104900,22600876840,18070,18060,18080,18050,2932
|
|
20240812,104800,22547908110,18060,18060,18070,18050,6613
|
|
20240812,104700,22428457700,18060,18070,18070,18060,625
|
|
20240812,104600,22417164070,18070,18070,18080,18060,2672
|
|
20240812,104500,22368880050,18070,18070,18080,18060,3761
|
|
20240812,104400,22300921700,18080,18110,18110,18070,2569
|
|
20240812,104300,22254442760,18110,18120,18130,18110,2896
|
|
20240812,104200,22201973490,18130,18090,18130,18080,6827
|
|
20240812,104100,22078429200,18100,18130,18130,18090,5656
|
|
20240812,104000,21976009020,18130,18120,18130,18110,7795
|
|
20240812,103900,21834728930,18120,18110,18120,18090,29526
|
|
20240812,103800,21299820270,18110,18110,18120,18110,1407
|
|
20240812,103700,21274337160,18110,18100,18120,18100,6231
|
|
20240812,103600,21161480900,18100,18110,18110,18090,8589
|
|
20240812,103500,21006004290,18110,18110,18110,18100,3953
|
|
20240812,103400,20934422780,18110,18100,18110,18100,3084
|
|
20240812,103300,20878577860,18110,18090,18110,18080,19753
|
|
20240812,103200,20520994400,18080,18060,18090,18040,8559
|
|
20240812,103100,20366397100,18050,18040,18060,18030,2985
|
|
20240812,103000,20312532380,18040,18040,18060,18040,1898
|
|
20240812,102900,20278271700,18040,18040,18050,18030,3504
|
|
20240812,102800,20215058490,18040,18050,18050,18030,3160
|
|
20240812,102700,20158047950,18050,18060,18070,18050,3819
|
|
20240812,102600,20089097500,18060,18070,18070,18050,2936
|
|
20240812,102500,20036072890,18060,18060,18070,18040,3291
|
|
20240812,102400,19976667300,18050,18080,18080,18050,3645
|
|
20240812,102300,19910817210,18080,18070,18080,18060,3877
|
|
20240812,102200,19840737790,18080,18100,18100,18070,6730
|
|
20240812,102100,19719066120,18090,18110,18110,18090,5661
|
|
20240812,102000,19616598780,18110,18100,18110,18100,4486
|
|
20240812,101900,19535380400,18110,18110,18110,18100,5616
|
|
20240812,101800,19433717460,18110,18100,18110,18090,17387
|
|
20240812,101700,19118946710,18100,18030,18100,18030,43442
|
|
20240812,101600,18333344650,18030,18040,18050,18030,2490
|
|
20240812,101500,18288431020,18040,18060,18060,18030,4514
|
|
20240812,101400,18206960740,18050,18070,18070,18040,4153
|
|
20240812,101300,18131979390,18060,18060,18070,18050,8065
|
|
20240812,101200,17986283180,18060,18030,18060,18020,15727
|
|
20240812,101100,17702516760,18020,18020,18030,18010,4138
|
|
20240812,101000,17627966530,18020,17990,18030,17990,4890
|
|
20240812,100900,17539941960,17990,18030,18040,17990,5037
|
|
20240812,100800,17449212020,18030,18000,18040,17990,8940
|
|
20240812,100700,17288200100,18000,17980,18000,17970,3153
|
|
20240812,100600,17231505000,17980,17970,18000,17960,4926
|
|
20240812,100500,17142960820,17970,17960,17970,17950,4673
|
|
20240812,100400,17059035570,17960,17970,17970,17960,2911
|
|
20240812,100300,17006745030,17970,17970,17970,17940,10854
|
|
20240812,100200,16811832260,17970,18000,18000,17950,16667
|
|
20240812,100100,16512319120,18000,18000,18000,17990,11877
|
|
20240812,100000,16298548280,18000,18020,18040,18000,15103
|
|
20240812,095900,16026555630,18020,18060,18060,18020,2411
|
|
20240812,095800,15983076730,18060,18050,18070,18030,4929
|
|
20240812,095700,15894100380,18050,18020,18060,18020,3971
|
|
20240812,095600,15822436010,18020,18070,18070,18010,4655
|
|
20240812,095500,15738504140,18060,18060,18070,18050,1337
|
|
20240812,095400,15714353770,18050,18090,18090,18020,13204
|
|
20240812,095300,15475866680,18080,18080,18090,18070,3498
|
|
20240812,095200,15412616380,18090,18060,18090,18060,6839
|
|
20240812,095100,15288993140,18070,18010,18070,18000,16408
|
|
20240812,095000,14993060670,18010,18000,18010,17990,3592
|
|
20240812,094900,14928412300,18000,18010,18020,17990,10494
|
|
20240812,094800,14739499790,18010,18030,18040,18000,6493
|
|
20240812,094700,14622536770,18020,18010,18030,18000,8670
|
|
20240812,094600,14466337110,18000,18010,18020,18000,4320
|
|
20240812,094500,14388535790,18010,18020,18020,18010,2833
|
|
20240812,094400,14337499010,18020,18020,18020,18000,7020
|
|
20240812,094300,14211063210,18030,18040,18050,18020,2201
|
|
20240812,094200,14171375650,18050,18070,18070,18050,6921
|
|
20240812,094100,14046385840,18070,18070,18070,18060,6837
|
|
20240812,094000,13922864770,18060,18070,18080,18050,6674
|
|
20240812,093900,13802332390,18070,18060,18080,18050,5035
|
|
20240812,093800,13711382330,18050,18080,18090,18050,15080
|
|
20240812,093700,13438865570,18080,18070,18090,18070,5184
|
|
20240812,093600,13345138620,18080,18060,18080,18060,10739
|
|
20240812,093500,13151104380,18060,18020,18060,18020,7124
|
|
20240812,093400,13022527870,18030,18010,18030,18000,7087
|
|
20240812,093300,12894914470,18000,17990,18010,17970,14108
|
|
20240812,093200,12641125250,17990,18010,18020,17970,11855
|
|
20240812,093100,12427794760,18010,18030,18040,18010,6118
|
|
20240812,093000,12317554950,18040,18040,18060,18040,6737
|
|
20240812,092900,12195979580,18040,18060,18060,18030,6192
|
|
20240812,092800,12084243660,18060,18030,18070,18000,28288
|
|
20240812,092700,11574557690,18030,18090,18090,18030,13146
|
|
20240812,092600,11337089080,18090,18110,18110,18080,17525
|
|
20240812,092500,11020010540,18100,18100,18120,18090,12809
|
|
20240812,092400,10788117950,18100,18120,18120,18090,11714
|
|
20240812,092300,10575974840,18120,18090,18120,18090,17710
|
|
20240812,092200,10255355630,18100,18080,18110,18060,28333
|
|
20240812,092100,9742643920,18090,18110,18120,18080,13154
|
|
20240812,092000,9504558240,18110,18030,18120,18030,48603
|
|
20240812,091900,8625713810,18040,18030,18040,18020,7621
|
|
20240812,091800,8488312120,18030,18010,18040,18010,13192
|
|
20240812,091700,8250545270,18020,18030,18030,17970,19587
|
|
20240812,091600,7898020810,18030,18070,18090,18020,19804
|
|
20240812,091500,7540531570,18070,17960,18110,17960,73868
|
|
20240812,091400,6207452790,17960,17880,17970,17880,27038
|
|
20240812,091300,5722813720,17870,17850,17880,17840,16638
|
|
20240812,091200,5425719670,17840,17860,17860,17830,5784
|
|
20240812,091100,5322524100,17840,17830,17870,17810,11886
|
|
20240812,091000,5110523410,17830,17810,17830,17810,5076
|
|
20240812,090900,5020057750,17820,17840,17850,17810,16392
|
|
20240812,090800,4727775180,17840,17780,17840,17770,9191
|
|
20240812,090700,4564007410,17780,17780,17790,17760,16850
|
|
20240812,090600,4264512870,17780,17850,17850,17770,22242
|
|
20240812,090500,3868418210,17840,17900,17930,17840,26034
|
|
20240812,090400,3402713180,17900,17850,17920,17850,24658
|
|
20240812,090300,2961812570,17870,17880,17900,17780,33962
|
|
20240812,090200,2355618440,17890,17780,17900,17720,42415
|
|
20240812,090100,1600701850,17780,17780,17800,17750,25415
|
|
20240812,090000,1148938600,17790,17790,17800,17750,64082
|