618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,191500,55293213410,18150,18150,18150,18150,122756
|
|
20240813,191400,55293213410,18150,18150,18150,18150,0
|
|
20240813,191300,55293213410,18150,18150,18150,18150,0
|
|
20240813,191200,55293213410,18150,18150,18150,18150,0
|
|
20240813,191100,55293213410,18150,18150,18150,18150,0
|
|
20240813,191000,55293213410,18150,18150,18150,18150,0
|
|
20240813,190900,55293213410,18150,18150,18150,18150,0
|
|
20240813,190800,55293213410,18150,18150,18150,18150,0
|
|
20240813,190700,55293213410,18150,18150,18150,18150,0
|
|
20240813,190600,55293213410,18150,18150,18150,18150,0
|
|
20240813,190500,55293213410,18150,18150,18150,18150,0
|
|
20240813,190400,55293213410,18150,18150,18150,18150,0
|
|
20240813,190300,55293213410,18150,18150,18150,18150,0
|
|
20240813,190200,55293213410,18150,18150,18150,18150,0
|
|
20240813,190100,55293213410,18150,18150,18150,18150,0
|
|
20240813,190000,55293213410,18150,18150,18150,18150,0
|
|
20240813,185900,55293213410,18150,18150,18150,18150,0
|
|
20240813,185800,55293213410,18150,18150,18150,18150,0
|
|
20240813,185700,55293213410,18150,18150,18150,18150,0
|
|
20240813,185600,55293213410,18150,18150,18150,18150,0
|
|
20240813,185500,55293213410,18150,18150,18150,18150,0
|
|
20240813,185400,55293213410,18150,18150,18150,18150,0
|
|
20240813,185300,55293213410,18150,18150,18150,18150,0
|
|
20240813,185200,55293213410,18150,18150,18150,18150,0
|
|
20240813,185100,55293213410,18150,18150,18150,18150,0
|
|
20240813,185000,55293213410,18150,18150,18150,18150,0
|
|
20240813,184900,55293213410,18150,18150,18150,18150,0
|
|
20240813,184800,55293213410,18150,18150,18150,18150,0
|
|
20240813,184700,55293213410,18150,18150,18150,18150,0
|
|
20240813,184600,55293213410,18150,18150,18150,18150,0
|
|
20240813,184500,55293213410,18150,18150,18150,18150,122756
|
|
20240813,184400,55293213410,18150,18150,18150,18150,0
|
|
20240813,184300,55293213410,18150,18150,18150,18150,0
|
|
20240813,184200,55293213410,18150,18150,18150,18150,0
|
|
20240813,184100,55293213410,18150,18150,18150,18150,0
|
|
20240813,184000,55293213410,18150,18150,18150,18150,0
|
|
20240813,183900,55293213410,18150,18150,18150,18150,0
|
|
20240813,183800,55293213410,18150,18150,18150,18150,0
|
|
20240813,183700,55293213410,18150,18150,18150,18150,0
|
|
20240813,183600,55293213410,18150,18150,18150,18150,0
|
|
20240813,183500,55293213410,18150,18150,18150,18150,0
|
|
20240813,183400,55293213410,18150,18150,18150,18150,0
|
|
20240813,183300,55293213410,18150,18150,18150,18150,0
|
|
20240813,183200,55293213410,18150,18150,18150,18150,0
|
|
20240813,183100,55293213410,18150,18150,18150,18150,0
|
|
20240813,183000,55293213410,18150,18150,18150,18150,0
|
|
20240813,182900,55293213410,18150,18150,18150,18150,0
|
|
20240813,182800,55293213410,18150,18150,18150,18150,0
|
|
20240813,182700,55293213410,18150,18150,18150,18150,0
|
|
20240813,182600,55293213410,18150,18150,18150,18150,0
|
|
20240813,182500,55293213410,18150,18150,18150,18150,0
|
|
20240813,182400,55293213410,18150,18150,18150,18150,0
|
|
20240813,182300,55293213410,18150,18150,18150,18150,0
|
|
20240813,182200,55293213410,18150,18150,18150,18150,0
|
|
20240813,182100,55293213410,18150,18150,18150,18150,0
|
|
20240813,182000,55293213410,18150,18150,18150,18150,0
|
|
20240813,181900,55293213410,18150,18150,18150,18150,0
|
|
20240813,181800,55293213410,18150,18150,18150,18150,0
|
|
20240813,181700,55293213410,18150,18150,18150,18150,0
|
|
20240813,181600,55293213410,18150,18150,18150,18150,0
|
|
20240813,181500,55293213410,18150,18150,18150,18150,122756
|
|
20240813,181400,55293213410,18150,18150,18150,18150,0
|
|
20240813,181300,55293213410,18150,18150,18150,18150,0
|
|
20240813,181200,55293213410,18150,18150,18150,18150,0
|
|
20240813,181100,55293213410,18150,18150,18150,18150,0
|
|
20240813,181000,55293213410,18150,18150,18150,18150,0
|
|
20240813,180900,55293213410,18150,18150,18150,18150,0
|
|
20240813,180800,55293213410,18150,18150,18150,18150,0
|
|
20240813,180700,55293213410,18150,18150,18150,18150,0
|
|
20240813,180600,55293213410,18150,18150,18150,18150,0
|
|
20240813,180500,55293213410,18150,18150,18150,18150,0
|
|
20240813,180400,55293213410,18150,18150,18150,18150,0
|
|
20240813,180300,55293213410,18150,18150,18150,18150,0
|
|
20240813,180200,55293213410,18150,18150,18150,18150,0
|
|
20240813,180100,55293213410,18150,18150,18150,18150,0
|
|
20240813,180000,55293213410,18150,18150,18150,18150,0
|
|
20240813,175900,55293213410,18150,18150,18150,18150,0
|
|
20240813,175800,55293213410,18150,18150,18150,18150,0
|
|
20240813,175700,55293213410,18150,18150,18150,18150,0
|
|
20240813,175600,55293213410,18150,18150,18150,18150,0
|
|
20240813,175500,55293213410,18150,18150,18150,18150,0
|
|
20240813,175400,55293213410,18150,18150,18150,18150,0
|
|
20240813,175300,55293213410,18150,18150,18150,18150,0
|
|
20240813,175200,55293213410,18150,18150,18150,18150,0
|
|
20240813,175100,55293213410,18150,18150,18150,18150,0
|
|
20240813,175000,55293213410,18150,18150,18150,18150,0
|
|
20240813,174900,55293213410,18150,18150,18150,18150,0
|
|
20240813,174800,55293213410,18150,18150,18150,18150,0
|
|
20240813,174700,55293213410,18150,18150,18150,18150,0
|
|
20240813,174600,55293213410,18150,18150,18150,18150,0
|
|
20240813,174500,55293213410,18150,18150,18150,18150,122756
|
|
20240813,174400,55293213410,18150,18150,18150,18150,0
|
|
20240813,174300,55293213410,18150,18150,18150,18150,0
|
|
20240813,174200,55293213410,18150,18150,18150,18150,0
|
|
20240813,174100,55293213410,18150,18150,18150,18150,0
|
|
20240813,174000,55293213410,18150,18150,18150,18150,0
|
|
20240813,173900,55293213410,18150,18150,18150,18150,0
|
|
20240813,173800,55293213410,18150,18150,18150,18150,0
|
|
20240813,173700,55293213410,18150,18150,18150,18150,0
|
|
20240813,173600,55293213410,18150,18150,18150,18150,0
|
|
20240813,173500,55293213410,18150,18150,18150,18150,0
|
|
20240813,173400,55293213410,18150,18150,18150,18150,0
|
|
20240813,173300,55293213410,18150,18150,18150,18150,0
|
|
20240813,173200,55293213410,18150,18150,18150,18150,0
|
|
20240813,173100,55293213410,18150,18150,18150,18150,0
|
|
20240813,173000,55293213410,18150,18150,18150,18150,0
|
|
20240813,172900,55293213410,18150,18150,18150,18150,0
|
|
20240813,172800,55293213410,18150,18150,18150,18150,0
|
|
20240813,172700,55293213410,18150,18150,18150,18150,0
|
|
20240813,172600,55293213410,18150,18150,18150,18150,0
|
|
20240813,172500,55293213410,18150,18150,18150,18150,0
|
|
20240813,172400,55293213410,18150,18150,18150,18150,0
|
|
20240813,172300,55293213410,18150,18150,18150,18150,0
|
|
20240813,172200,55293213410,18150,18150,18150,18150,0
|
|
20240813,172100,55293213410,18150,18150,18150,18150,0
|
|
20240813,172000,55293213410,18150,18150,18150,18150,0
|
|
20240813,171900,55293213410,18150,18150,18150,18150,0
|
|
20240813,171800,55293213410,18150,18150,18150,18150,0
|
|
20240813,171700,55293213410,18150,18150,18150,18150,0
|
|
20240813,171600,55293213410,18150,18150,18150,18150,0
|
|
20240813,171500,55293213410,18150,18150,18150,18150,122756
|
|
20240813,171400,55293213410,18150,18150,18150,18150,0
|
|
20240813,171300,55293213410,18150,18150,18150,18150,0
|
|
20240813,171200,55293213410,18150,18150,18150,18150,0
|
|
20240813,171100,55293213410,18150,18150,18150,18150,0
|
|
20240813,171000,55293213410,18150,18150,18150,18150,0
|
|
20240813,170900,55293213410,18150,18150,18150,18150,0
|
|
20240813,170800,55293213410,18150,18150,18150,18150,0
|
|
20240813,170700,55293213410,18150,18150,18150,18150,0
|
|
20240813,170600,55293213410,18150,18150,18150,18150,0
|
|
20240813,170500,55293213410,18150,18150,18150,18150,0
|
|
20240813,170400,55293213410,18150,18150,18150,18150,0
|
|
20240813,170300,55293213410,18150,18150,18150,18150,0
|
|
20240813,170200,55293213410,18150,18150,18150,18150,0
|
|
20240813,170100,55293213410,18150,18150,18150,18150,0
|
|
20240813,170000,55293213410,18150,18150,18150,18150,0
|
|
20240813,165900,55293213410,18150,18150,18150,18150,0
|
|
20240813,165800,55293213410,18150,18150,18150,18150,0
|
|
20240813,165700,55293213410,18150,18150,18150,18150,0
|
|
20240813,165600,55293213410,18150,18150,18150,18150,0
|
|
20240813,165500,55293213410,18150,18150,18150,18150,0
|
|
20240813,165400,55293213410,18150,18150,18150,18150,0
|
|
20240813,165300,55293213410,18150,18150,18150,18150,0
|
|
20240813,165200,55293213410,18150,18150,18150,18150,0
|
|
20240813,165100,55293213410,18150,18150,18150,18150,0
|
|
20240813,165000,55293213410,18150,18150,18150,18150,0
|
|
20240813,164900,55293213410,18150,18150,18150,18150,0
|
|
20240813,164800,55293213410,18150,18150,18150,18150,0
|
|
20240813,164700,55293213410,18150,18150,18150,18150,0
|
|
20240813,164600,55293213410,18150,18150,18150,18150,0
|
|
20240813,164500,55293213410,18150,18150,18150,18150,122756
|
|
20240813,164400,55293213410,18150,18150,18150,18150,0
|
|
20240813,164300,55293213410,18150,18150,18150,18150,0
|
|
20240813,164200,55293213410,18150,18150,18150,18150,0
|
|
20240813,164100,55293213410,18150,18150,18150,18150,0
|
|
20240813,164000,55293213410,18150,18150,18150,18150,0
|
|
20240813,163900,55293213410,18150,18150,18150,18150,0
|
|
20240813,163800,55293213410,18150,18150,18150,18150,0
|
|
20240813,163700,55293213410,18150,18150,18150,18150,0
|
|
20240813,163600,55293213410,18150,18150,18150,18150,0
|
|
20240813,163500,55293213410,18150,18150,18150,18150,0
|
|
20240813,163400,55293213410,18150,18150,18150,18150,0
|
|
20240813,163300,55293213410,18150,18150,18150,18150,0
|
|
20240813,163200,55293213410,18150,18150,18150,18150,0
|
|
20240813,163100,55293213410,18150,18150,18150,18150,0
|
|
20240813,163000,55293213410,18150,18150,18150,18150,0
|
|
20240813,162900,55293213410,18150,18150,18150,18150,0
|
|
20240813,162800,55293213410,18150,18150,18150,18150,0
|
|
20240813,162700,55293213410,18150,18150,18150,18150,0
|
|
20240813,162600,55293213410,18150,18150,18150,18150,0
|
|
20240813,162500,55293213410,18150,18150,18150,18150,0
|
|
20240813,162400,55293213410,18150,18150,18150,18150,0
|
|
20240813,162300,55293213410,18150,18150,18150,18150,0
|
|
20240813,162200,55293213410,18150,18150,18150,18150,0
|
|
20240813,162100,55293213410,18150,18150,18150,18150,0
|
|
20240813,162000,55293213410,18150,18150,18150,18150,0
|
|
20240813,161900,55293213410,18150,18150,18150,18150,0
|
|
20240813,161800,55293213410,18150,18150,18150,18150,0
|
|
20240813,161700,55293213410,18150,18150,18150,18150,0
|
|
20240813,161600,55293213410,18150,18150,18150,18150,0
|
|
20240813,161500,55293213410,18150,18150,18150,18150,122756
|
|
20240813,161400,55293213410,18150,18150,18150,18150,0
|
|
20240813,161300,55293213410,18150,18150,18150,18150,0
|
|
20240813,161200,55293213410,18150,18150,18150,18150,0
|
|
20240813,161100,55293213410,18150,18150,18150,18150,0
|
|
20240813,161000,55293213410,18150,18150,18150,18150,0
|
|
20240813,160900,55293213410,18150,18150,18150,18150,0
|
|
20240813,160800,55293213410,18150,18150,18150,18150,0
|
|
20240813,160700,55293213410,18150,18150,18150,18150,0
|
|
20240813,160600,55293213410,18150,18150,18150,18150,0
|
|
20240813,160500,55293213410,18150,18150,18150,18150,0
|
|
20240813,160400,55293213410,18150,18150,18150,18150,0
|
|
20240813,160300,55293213410,18150,18150,18150,18150,0
|
|
20240813,160200,55293213410,18150,18150,18150,18150,0
|
|
20240813,160100,55293213410,18150,18150,18150,18150,0
|
|
20240813,160000,55293213410,18150,18150,18150,18150,0
|
|
20240813,155900,55293213410,18150,18150,18150,18150,0
|
|
20240813,155800,55293213410,18150,18150,18150,18150,0
|
|
20240813,155700,55293213410,18150,18150,18150,18150,0
|
|
20240813,155600,55293213410,18150,18150,18150,18150,0
|
|
20240813,155500,55293213410,18150,18150,18150,18150,0
|
|
20240813,155400,55293213410,18150,18150,18150,18150,0
|
|
20240813,155300,55293213410,18150,18150,18150,18150,0
|
|
20240813,155200,55293213410,18150,18150,18150,18150,0
|
|
20240813,155100,55293213410,18150,18150,18150,18150,0
|
|
20240813,155000,55293213410,18150,18150,18150,18150,0
|
|
20240813,154900,55293213410,18150,18150,18150,18150,0
|
|
20240813,154800,55293213410,18150,18150,18150,18150,0
|
|
20240813,154700,55293213410,18150,18150,18150,18150,0
|
|
20240813,154600,55293213410,18150,18150,18150,18150,0
|
|
20240813,154500,55293213410,18150,18150,18150,18150,122756
|
|
20240813,154400,55293213410,18150,18150,18150,18150,0
|
|
20240813,154300,55293213410,18150,18150,18150,18150,0
|
|
20240813,154200,55293213410,18150,18150,18150,18150,0
|
|
20240813,154100,55293213410,18150,18150,18150,18150,0
|
|
20240813,154000,55293213410,18150,18150,18150,18150,0
|
|
20240813,153900,55293213410,18150,18150,18150,18150,0
|
|
20240813,153800,55293213410,18150,18150,18150,18150,0
|
|
20240813,153700,55293213410,18150,18150,18150,18150,0
|
|
20240813,153600,55293213410,18150,18150,18150,18150,0
|
|
20240813,153500,55293213410,18150,18150,18150,18150,0
|
|
20240813,153400,55293213410,18150,18150,18150,18150,0
|
|
20240813,153300,55293213410,18150,18150,18150,18150,0
|
|
20240813,153200,55293213410,18150,18150,18150,18150,0
|
|
20240813,153100,55293213410,18150,18150,18150,18150,0
|
|
20240813,153000,55293213410,18150,18150,18150,18150,122756
|
|
20240813,152900,53065192010,18150,18150,18150,18150,0
|
|
20240813,152800,53065192010,18150,18150,18150,18150,0
|
|
20240813,152700,53065192010,18150,18150,18150,18150,0
|
|
20240813,152600,53065192010,18150,18150,18150,18150,0
|
|
20240813,152500,53065192010,18150,18150,18150,18150,0
|
|
20240813,152400,53065192010,18150,18150,18150,18150,0
|
|
20240813,152300,53065192010,18150,18150,18150,18150,0
|
|
20240813,152200,53065192010,18150,18150,18150,18150,0
|
|
20240813,152100,53065192010,18150,18150,18150,18150,0
|
|
20240813,152000,53065192010,18150,18150,18150,18150,0
|
|
20240813,151900,53065192010,18150,18160,18160,18120,15214
|
|
20240813,151800,52789235790,18160,18190,18190,18150,40427
|
|
20240813,151700,52054793380,18180,18190,18210,18180,16589
|
|
20240813,151600,51753035540,18200,18210,18210,18190,10972
|
|
20240813,151500,51553353870,18210,18200,18210,18200,4341
|
|
20240813,151400,51474328840,18200,18210,18220,18200,17363
|
|
20240813,151300,51158214450,18210,18210,18220,18210,16047
|
|
20240813,151200,50865979500,18210,18240,18250,18210,11367
|
|
20240813,151100,50658803500,18240,18250,18260,18240,7340
|
|
20240813,151000,50524865440,18250,18280,18290,18250,15594
|
|
20240813,150900,50240145210,18280,18280,18290,18280,3791
|
|
20240813,150800,50170829290,18280,18280,18290,18280,1595
|
|
20240813,150700,50141660240,18280,18280,18300,18280,4987
|
|
20240813,150600,50050474270,18280,18280,18290,18260,4539
|
|
20240813,150500,49967543380,18280,18310,18310,18280,10496
|
|
20240813,150400,49775531560,18310,18310,18310,18300,1666
|
|
20240813,150300,49745037450,18300,18300,18310,18300,3218
|
|
20240813,150200,49686139380,18300,18300,18310,18300,1655
|
|
20240813,150100,49655844110,18310,18300,18310,18300,2015
|
|
20240813,150000,49618956170,18300,18290,18310,18290,3946
|
|
20240813,145900,49546743780,18300,18300,18310,18290,3294
|
|
20240813,145800,49486462140,18300,18300,18310,18290,2567
|
|
20240813,145700,49439484350,18300,18300,18310,18290,5897
|
|
20240813,145600,49331571860,18290,18300,18300,18290,1852
|
|
20240813,145500,49297687140,18290,18290,18300,18290,2163
|
|
20240813,145400,49258112830,18300,18310,18310,18290,2925
|
|
20240813,145300,49204575900,18300,18310,18320,18300,7194
|
|
20240813,145200,49072904890,18320,18310,18320,18310,1080
|
|
20240813,145100,49053123800,18330,18320,18330,18300,6322
|
|
20240813,145000,48937356190,18330,18320,18330,18310,2961
|
|
20240813,144900,48883109680,18320,18320,18320,18310,1594
|
|
20240813,144800,48853908050,18310,18320,18320,18310,1037
|
|
20240813,144700,48834912220,18310,18320,18330,18310,3163
|
|
20240813,144600,48776957880,18330,18330,18340,18330,2383
|
|
20240813,144500,48733269390,18340,18330,18340,18330,3769
|
|
20240813,144400,48664169950,18340,18340,18340,18330,467
|
|
20240813,144300,48655606860,18330,18340,18340,18330,2458
|
|
20240813,144200,48610531090,18330,18320,18340,18320,2161
|
|
20240813,144100,48570915030,18330,18330,18330,18320,1257
|
|
20240813,144000,48547878360,18330,18330,18340,18320,2972
|
|
20240813,143900,48493398650,18330,18340,18340,18330,1655
|
|
20240813,143800,48463051350,18340,18330,18340,18330,3989
|
|
20240813,143700,48389898650,18340,18340,18350,18330,1733
|
|
20240813,143600,48358115450,18340,18340,18340,18330,4207
|
|
20240813,143500,48280960440,18330,18330,18340,18330,2268
|
|
20240813,143400,48239381980,18340,18320,18340,18320,2470
|
|
20240813,143300,48194104860,18320,18320,18330,18320,1356
|
|
20240813,143200,48169260430,18320,18300,18330,18290,4641
|
|
20240813,143100,48084281920,18300,18280,18300,18280,10244
|
|
20240813,143000,47896840430,18280,18280,18290,18260,4143
|
|
20240813,142900,47821127340,18270,18270,18280,18260,676
|
|
20240813,142800,47808775640,18270,18280,18280,18260,3597
|
|
20240813,142700,47743059660,18270,18270,18280,18260,1897
|
|
20240813,142600,47708398960,18280,18270,18280,18260,3320
|
|
20240813,142500,47647741150,18270,18260,18270,18260,3448
|
|
20240813,142400,47584769100,18260,18260,18270,18240,2890
|
|
20240813,142300,47532003380,18260,18240,18270,18240,4294
|
|
20240813,142200,47453619880,18240,18250,18250,18240,1780
|
|
20240813,142100,47421150880,18240,18240,18250,18240,580
|
|
20240813,142000,47410569890,18240,18250,18250,18240,641
|
|
20240813,141900,47398875540,18240,18240,18250,18240,1619
|
|
20240813,141800,47369343680,18250,18240,18250,18240,423
|
|
20240813,141700,47361625860,18240,18240,18250,18230,984
|
|
20240813,141600,47343675190,18230,18240,18240,18220,1539
|
|
20240813,141500,47315622030,18220,18230,18250,18220,9955
|
|
20240813,141400,47134087160,18230,18230,18240,18230,410
|
|
20240813,141300,47126610950,18240,18240,18240,18230,2409
|
|
20240813,141200,47082683450,18240,18250,18250,18230,2391
|
|
20240813,141100,47039069810,18250,18240,18250,18230,1192
|
|
20240813,141000,47017328540,18240,18240,18240,18230,1326
|
|
20240813,140900,46993148830,18240,18250,18250,18230,4495
|
|
20240813,140800,46911154520,18250,18240,18250,18240,1028
|
|
20240813,140700,46892399340,18250,18250,18270,18240,1739
|
|
20240813,140600,46860649040,18240,18260,18260,18240,1567
|
|
20240813,140500,46832054120,18250,18250,18260,18250,614
|
|
20240813,140400,46820846180,18260,18250,18260,18240,2189
|
|
20240813,140300,46780890230,18250,18240,18250,18240,340
|
|
20240813,140200,46774686150,18250,18240,18250,18230,2462
|
|
20240813,140100,46729796720,18230,18250,18250,18230,11244
|
|
20240813,140000,46524717020,18250,18240,18250,18240,3248
|
|
20240813,135900,46465449200,18250,18250,18250,18240,830
|
|
20240813,135800,46450306570,18250,18250,18250,18240,1016
|
|
20240813,135700,46431771650,18250,18250,18270,18250,1570
|
|
20240813,135600,46403110910,18240,18270,18270,18240,3606
|
|
20240813,135500,46337297950,18270,18280,18280,18240,17669
|
|
20240813,135400,46014747890,18280,18280,18280,18270,325
|
|
20240813,135300,46008807420,18280,18260,18290,18260,3943
|
|
20240813,135200,45936733300,18270,18260,18280,18260,1340
|
|
20240813,135100,45912251680,18270,18280,18290,18250,5732
|
|
20240813,135000,45807497980,18270,18260,18280,18260,1969
|
|
20240813,134900,45771514900,18260,18260,18270,18260,5641
|
|
20240813,134800,45668488860,18260,18260,18270,18260,554
|
|
20240813,134700,45658368750,18260,18270,18270,18260,1042
|
|
20240813,134600,45639334070,18270,18250,18270,18250,881
|
|
20240813,134500,45623247450,18250,18260,18260,18250,920
|
|
20240813,134400,45606450360,18250,18260,18260,18250,1567
|
|
20240813,134300,45577844350,18260,18250,18270,18240,1324
|
|
20240813,134200,45553673170,18250,18250,18260,18240,2120
|
|
20240813,134100,45514990530,18250,18260,18260,18250,653
|
|
20240813,134000,45503068550,18260,18260,18270,18250,3084
|
|
20240813,133900,45446756440,18250,18240,18260,18240,6701
|
|
20240813,133800,45324456560,18250,18240,18250,18240,676
|
|
20240813,133700,45312124970,18240,18240,18250,18240,1187
|
|
20240813,133600,45290472390,18240,18250,18250,18240,1523
|
|
20240813,133500,45262690660,18240,18240,18250,18240,2328
|
|
20240813,133400,45220224070,18230,18230,18240,18230,1102
|
|
20240813,133300,45200129940,18230,18230,18240,18230,818
|
|
20240813,133200,45185216190,18230,18240,18240,18230,1216
|
|
20240813,133100,45163046660,18230,18230,18240,18230,991
|
|
20240813,133000,45144978280,18230,18230,18240,18230,939
|
|
20240813,132900,45127858530,18240,18240,18240,18230,2388
|
|
20240813,132800,45084311210,18240,18250,18250,18240,1284
|
|
20240813,132700,45060889590,18250,18250,18250,18230,2073
|
|
20240813,132600,45023085030,18250,18250,18250,18230,1599
|
|
20240813,132500,44993913280,18240,18220,18250,18220,2464
|
|
20240813,132400,44948980370,18220,18230,18230,18220,1042
|
|
20240813,132300,44929987920,18220,18220,18230,18220,1154
|
|
20240813,132200,44908960990,18220,18210,18220,18210,2780
|
|
20240813,132100,44858333320,18210,18220,18230,18210,8483
|
|
20240813,132000,44703816790,18220,18230,18230,18220,3883
|
|
20240813,131900,44633062100,18230,18230,18240,18220,5173
|
|
20240813,131800,44538778140,18240,18240,18240,18230,1816
|
|
20240813,131700,44505670030,18240,18240,18250,18230,2793
|
|
20240813,131600,44454741440,18240,18260,18260,18240,5732
|
|
20240813,131500,44350168820,18250,18250,18260,18250,496
|
|
20240813,131400,44341115120,18250,18250,18260,18250,873
|
|
20240813,131300,44325182720,18250,18250,18260,18240,651
|
|
20240813,131200,44313300390,18240,18250,18250,18240,620
|
|
20240813,131100,44301987620,18240,18250,18250,18240,7382
|
|
20240813,131000,44167323100,18240,18230,18250,18230,3565
|
|
20240813,130900,44102289560,18240,18230,18240,18230,487
|
|
20240813,130800,44093409330,18240,18250,18250,18230,3777
|
|
20240813,130700,44024515500,18240,18240,18250,18240,2561
|
|
20240813,130600,43977798950,18250,18250,18260,18240,2394
|
|
20240813,130500,43934108300,18250,18250,18260,18250,493
|
|
20240813,130400,43925109310,18250,18250,18260,18250,2650
|
|
20240813,130300,43876745310,18250,18260,18260,18250,2092
|
|
20240813,130200,43838561040,18260,18260,18270,18260,1751
|
|
20240813,130100,43806586310,18270,18260,18270,18250,1124
|
|
20240813,130000,43786060600,18260,18260,18270,18260,1796
|
|
20240813,125900,43753263790,18250,18260,18270,18250,6985
|
|
20240813,125800,43625747820,18270,18260,18270,18260,1018
|
|
20240813,125700,43607149520,18260,18260,18270,18260,824
|
|
20240813,125600,43592101730,18260,18270,18270,18260,3783
|
|
20240813,125500,43523022960,18270,18260,18270,18260,7144
|
|
20240813,125400,43392572060,18260,18260,18270,18260,736
|
|
20240813,125300,43379127560,18260,18290,18290,18260,4696
|
|
20240813,125200,43293308000,18280,18290,18290,18280,711
|
|
20240813,125100,43280308960,18280,18300,18310,18280,5949
|
|
20240813,125000,43171472850,18300,18320,18320,18300,3309
|
|
20240813,124900,43110878900,18320,18320,18330,18320,623
|
|
20240813,124800,43099464470,18320,18330,18330,18320,648
|
|
20240813,124700,43087591380,18320,18310,18330,18300,1243
|
|
20240813,124600,43064824660,18310,18300,18320,18290,2077
|
|
20240813,124500,43026806650,18300,18300,18300,18290,407
|
|
20240813,124400,43019360180,18300,18290,18300,18290,818
|
|
20240813,124300,43004397420,18300,18310,18310,18290,2025
|
|
20240813,124200,42967338620,18310,18320,18320,18300,1830
|
|
20240813,124100,42933826450,18320,18330,18340,18320,2524
|
|
20240813,124000,42887566030,18330,18340,18340,18330,980
|
|
20240813,123900,42869596820,18330,18340,18350,18330,1271
|
|
20240813,123800,42846287100,18330,18330,18340,18330,776
|
|
20240813,123700,42832060460,18320,18320,18330,18320,743
|
|
20240813,123600,42818447080,18320,18330,18330,18320,229
|
|
20240813,123500,42814250620,18330,18320,18330,18310,694
|
|
20240813,123400,42801533790,18320,18330,18340,18290,836
|
|
20240813,123300,42786219190,18290,18310,18360,18280,4674
|
|
20240813,123200,42700646370,18280,18360,18360,18260,15416
|
|
20240813,123100,42418495300,18360,18370,18370,18350,1148
|
|
20240813,123000,42397416950,18370,18370,18370,18360,1309
|
|
20240813,122900,42373383660,18370,18350,18370,18350,3152
|
|
20240813,122800,42315539400,18360,18360,18360,18350,791
|
|
20240813,122700,42301017160,18350,18350,18360,18340,4356
|
|
20240813,122600,42221109520,18350,18350,18350,18340,3747
|
|
20240813,122500,42152354330,18350,18340,18350,18340,428
|
|
20240813,122400,42144502780,18350,18340,18350,18340,1050
|
|
20240813,122300,42125242270,18340,18340,18350,18330,5106
|
|
20240813,122200,42031563480,18340,18360,18360,18340,4951
|
|
20240813,122100,41940730760,18350,18350,18360,18350,1646
|
|
20240813,122000,41910510470,18360,18360,18360,18350,1394
|
|
20240813,121900,41884917980,18360,18350,18360,18350,1652
|
|
20240813,121800,41854589920,18350,18350,18360,18350,4386
|
|
20240813,121700,41774095180,18340,18330,18350,18330,2433
|
|
20240813,121600,41729466880,18330,18340,18340,18330,1036
|
|
20240813,121500,41710468910,18330,18340,18350,18330,9308
|
|
20240813,121400,41539760120,18340,18340,18340,18330,1177
|
|
20240813,121300,41518176280,18330,18330,18340,18320,3921
|
|
20240813,121200,41446312570,18320,18320,18330,18310,1486
|
|
20240813,121100,41419091550,18320,18330,18330,18320,2073
|
|
20240813,121000,41381102310,18330,18310,18330,18310,3687
|
|
20240813,120900,41313552710,18320,18310,18320,18310,559
|
|
20240813,120800,41303313940,18320,18280,18320,18280,2744
|
|
20240813,120700,41253096610,18290,18300,18300,18280,750
|
|
20240813,120600,41239378380,18300,18290,18300,18280,1921
|
|
20240813,120500,41204241720,18290,18280,18300,18280,2064
|
|
20240813,120400,41166491940,18280,18280,18300,18280,3653
|
|
20240813,120300,41099684000,18280,18290,18290,18280,5598
|
|
20240813,120200,40997348860,18290,18280,18290,18280,843
|
|
20240813,120100,40981932130,18290,18290,18290,18280,2842
|
|
20240813,120000,40929968390,18290,18300,18300,18280,1845
|
|
20240813,115900,40896226020,18300,18300,18300,18270,4550
|
|
20240813,115800,40813044730,18300,18290,18310,18290,2549
|
|
20240813,115700,40766409320,18290,18290,18300,18290,1395
|
|
20240813,115600,40740893490,18290,18310,18320,18290,4905
|
|
20240813,115500,40651121680,18310,18320,18320,18310,368
|
|
20240813,115400,40644382310,18320,18320,18320,18310,1428
|
|
20240813,115300,40618233420,18320,18310,18320,18300,2552
|
|
20240813,115200,40571505720,18320,18300,18320,18300,734
|
|
20240813,115100,40558064860,18300,18310,18310,18300,1314
|
|
20240813,115000,40534007980,18310,18320,18320,18300,3001
|
|
20240813,114900,40479069460,18310,18310,18320,18300,731
|
|
20240813,114800,40465684740,18310,18320,18330,18300,4232
|
|
20240813,114700,40388185260,18320,18310,18330,18310,4879
|
|
20240813,114600,40298802480,18320,18310,18320,18300,2390
|
|
20240813,114500,40255041540,18310,18300,18310,18300,2570
|
|
20240813,114400,40207995470,18310,18290,18310,18290,3300
|
|
20240813,114300,40147604390,18300,18300,18300,18290,1186
|
|
20240813,114200,40125905600,18290,18300,18300,18290,1230
|
|
20240813,114100,40103403630,18290,18280,18300,18280,5846
|
|
20240813,114000,39996452540,18290,18270,18290,18270,1500
|
|
20240813,113900,39969030470,18270,18260,18280,18260,3960
|
|
20240813,113800,39896665600,18260,18250,18260,18230,4640
|
|
20240813,113700,39812006450,18240,18240,18250,18240,938
|
|
20240813,113600,39794894950,18230,18230,18240,18220,1997
|
|
20240813,113500,39758487490,18230,18230,18230,18220,2357
|
|
20240813,113400,39715525110,18220,18220,18230,18210,880
|
|
20240813,113300,39699492580,18220,18230,18230,18210,1005
|
|
20240813,113200,39681180840,18210,18230,18230,18190,1663
|
|
20240813,113100,39650893830,18190,18200,18240,18170,25007
|
|
20240813,113000,39195930830,18190,18200,18200,18190,1495
|
|
20240813,112900,39168733330,18200,18200,18200,18190,2054
|
|
20240813,112800,39131353420,18190,18200,18200,18180,7587
|
|
20240813,112700,38993354300,18190,18220,18220,18190,4074
|
|
20240813,112600,38919203620,18220,18230,18230,18210,2181
|
|
20240813,112500,38879461760,18230,18250,18250,18230,1944
|
|
20240813,112400,38843999880,18250,18240,18250,18230,1165
|
|
20240813,112300,38822749570,18240,18240,18250,18240,964
|
|
20240813,112200,38805163110,18250,18260,18260,18240,1353
|
|
20240813,112100,38780464870,18260,18250,18280,18210,6948
|
|
20240813,112000,38653640470,18250,18250,18260,18190,16743
|
|
20240813,111900,38348612800,18260,18240,18260,18230,2037
|
|
20240813,111800,38311446700,18240,18250,18250,18210,3696
|
|
20240813,111700,38244078840,18250,18240,18250,18240,1685
|
|
20240813,111600,38213343220,18240,18220,18250,18200,3154
|
|
20240813,111500,38155863720,18230,18240,18250,18200,6284
|
|
20240813,111400,38041389430,18240,18240,18250,18240,3806
|
|
20240813,111300,37971948890,18240,18230,18250,18230,6264
|
|
20240813,111200,37857709030,18210,18240,18240,18210,3513
|
|
20240813,111100,37793685270,18240,18240,18250,18230,2691
|
|
20240813,111000,37744596110,18250,18230,18250,18230,4294
|
|
20240813,110900,37666296170,18230,18230,18240,18230,1540
|
|
20240813,110800,37638212070,18230,18250,18250,18230,2866
|
|
20240813,110700,37585936450,18240,18260,18260,18240,2060
|
|
20240813,110600,37548333330,18260,18250,18260,18250,4321
|
|
20240813,110500,37469470960,18260,18270,18280,18250,3065
|
|
20240813,110400,37413499130,18280,18280,18280,18260,421
|
|
20240813,110300,37405804360,18260,18280,18290,18260,1464
|
|
20240813,110200,37379043580,18280,18280,18290,18250,3704
|
|
20240813,110100,37311354400,18270,18290,18290,18250,2281
|
|
20240813,110000,37269675740,18290,18300,18300,18260,6943
|
|
20240813,105900,37142705370,18290,18210,18300,18210,21253
|
|
20240813,105800,36754868940,18210,18210,18220,18210,1982
|
|
20240813,105700,36718774260,18220,18180,18220,18170,14239
|
|
20240813,105600,36459687010,18180,18190,18190,18180,3581
|
|
20240813,105500,36394582950,18180,18180,18190,18180,2653
|
|
20240813,105400,36346344970,18190,18190,18200,18170,7620
|
|
20240813,105300,36207764030,18190,18210,18210,18190,5593
|
|
20240813,105200,36106003010,18210,18190,18210,18190,8580
|
|
20240813,105100,35949881780,18190,18210,18210,18190,14217
|
|
20240813,105000,35691133020,18210,18210,18210,18200,2762
|
|
20240813,104900,35640855770,18210,18220,18220,18200,16287
|
|
20240813,104800,35344224570,18220,18230,18240,18220,3537
|
|
20240813,104700,35279743190,18240,18230,18240,18220,3726
|
|
20240813,104600,35211821310,18230,18260,18260,18230,8506
|
|
20240813,104500,35056654200,18260,18260,18270,18250,9990
|
|
20240813,104400,34874222420,18270,18280,18290,18260,5059
|
|
20240813,104300,34781807080,18270,18270,18300,18270,3227
|
|
20240813,104200,34722823000,18260,18270,18300,18260,20922
|
|
20240813,104100,34340346200,18270,18280,18280,18270,4909
|
|
20240813,104000,34250653170,18280,18280,18290,18270,3373
|
|
20240813,103900,34188996920,18290,18290,18300,18260,3072
|
|
20240813,103800,34132815440,18290,18260,18300,18260,983
|
|
20240813,103700,34114838570,18300,18290,18310,18260,4281
|
|
20240813,103600,34036554310,18300,18320,18330,18260,10437
|
|
20240813,103500,33845593200,18310,18280,18310,18270,6436
|
|
20240813,103400,33727843490,18280,18250,18280,18230,4689
|
|
20240813,103300,33642228070,18230,18240,18250,18230,10078
|
|
20240813,103200,33458367850,18240,18210,18250,18200,8610
|
|
20240813,103100,33301411970,18210,18260,18260,18210,19028
|
|
20240813,103000,32954281230,18260,18280,18290,18260,23528
|
|
20240813,102900,32524260220,18290,18290,18300,18280,8897
|
|
20240813,102800,32361495510,18290,18280,18300,18270,12649
|
|
20240813,102700,32130256450,18270,18280,18290,18270,5954
|
|
20240813,102600,32021400660,18280,18280,18300,18280,14487
|
|
20240813,102500,31756510150,18280,18300,18310,18280,20698
|
|
20240813,102400,31377866750,18300,18320,18330,18300,29667
|
|
20240813,102300,30834679250,18320,18340,18340,18320,30367
|
|
20240813,102200,30278065750,18340,18370,18370,18340,26190
|
|
20240813,102100,29797329990,18370,18380,18380,18360,3838
|
|
20240813,102000,29726810600,18380,18370,18390,18360,8421
|
|
20240813,101900,29572092160,18380,18420,18420,18370,6449
|
|
20240813,101800,29453528950,18430,18400,18440,18390,11428
|
|
20240813,101700,29243131550,18400,18390,18440,18370,10783
|
|
20240813,101600,29044689930,18390,18370,18400,18360,8813
|
|
20240813,101500,28882757690,18380,18370,18380,18360,7935
|
|
20240813,101400,28736983570,18370,18370,18380,18360,7263
|
|
20240813,101300,28603539210,18380,18370,18380,18360,9733
|
|
20240813,101200,28424730290,18360,18360,18370,18350,4789
|
|
20240813,101100,28336800340,18360,18360,18360,18340,14159
|
|
20240813,101000,28077073340,18340,18360,18370,18340,42120
|
|
20240813,100900,27304204700,18360,18380,18380,18360,10103
|
|
20240813,100800,27118675720,18360,18370,18370,18360,15679
|
|
20240813,100700,26830720380,18370,18370,18370,18360,15190
|
|
20240813,100600,26551744810,18380,18390,18390,18370,6862
|
|
20240813,100500,26425652070,18380,18390,18400,18380,6543
|
|
20240813,100400,26305346410,18380,18400,18410,18380,9369
|
|
20240813,100300,26133037190,18400,18430,18430,18390,16016
|
|
20240813,100200,25838126420,18430,18430,18440,18420,8644
|
|
20240813,100100,25678803790,18440,18440,18450,18430,8898
|
|
20240813,100000,25514742430,18440,18470,18470,18440,16121
|
|
20240813,095900,25217170690,18470,18500,18500,18470,13880
|
|
20240813,095800,24960603770,18500,18530,18540,18490,21531
|
|
20240813,095700,24561965750,18540,18570,18580,18530,9459
|
|
20240813,095600,24386459520,18570,18590,18590,18540,15657
|
|
20240813,095500,24095704680,18580,18550,18600,18540,41105
|
|
20240813,095400,23332482250,18550,18530,18550,18510,8686
|
|
20240813,095300,23171473280,18530,18520,18540,18470,14837
|
|
20240813,095200,22896546690,18520,18480,18550,18480,36129
|
|
20240813,095100,22227576890,18480,18460,18490,18440,6788
|
|
20240813,095000,22102269680,18460,18480,18500,18450,13698
|
|
20240813,094900,21849171270,18480,18470,18480,18450,7457
|
|
20240813,094800,21711459370,18460,18440,18460,18440,6727
|
|
20240813,094700,21587322410,18440,18440,18450,18430,6135
|
|
20240813,094600,21474205500,18440,18420,18440,18410,4554
|
|
20240813,094500,21390266220,18420,18450,18460,18390,10495
|
|
20240813,094400,21196904780,18400,18370,18450,18360,18543
|
|
20240813,094300,20855682380,18380,18370,18380,18360,6645
|
|
20240813,094200,20733633650,18380,18360,18380,18340,14914
|
|
20240813,094100,20459879880,18360,18360,18370,18340,8280
|
|
20240813,094000,20307933430,18360,18370,18380,18340,25830
|
|
20240813,093900,19833819690,18380,18400,18410,18370,8651
|
|
20240813,093800,19674726400,18400,18440,18450,18400,13571
|
|
20240813,093700,19424611750,18450,18390,18450,18390,15082
|
|
20240813,093600,19146768830,18390,18360,18400,18360,12715
|
|
20240813,093500,18912939900,18380,18360,18390,18360,12647
|
|
20240813,093400,18680528440,18350,18370,18390,18350,37078
|
|
20240813,093300,17999784670,18390,18380,18390,18370,17081
|
|
20240813,093200,17685867450,18380,18370,18400,18370,11929
|
|
20240813,093100,17466551370,18380,18380,18380,18360,13496
|
|
20240813,093000,17218631740,18370,18440,18440,18370,24798
|
|
20240813,092900,16762299900,18440,18430,18450,18430,12429
|
|
20240813,092800,16533144490,18440,18450,18460,18430,15200
|
|
20240813,092700,16252815440,18460,18450,18480,18440,9528
|
|
20240813,092600,16076995710,18450,18440,18490,18430,12807
|
|
20240813,092500,15840733620,18440,18510,18510,18420,14299
|
|
20240813,092400,15577131880,18510,18420,18540,18410,25990
|
|
20240813,092300,15097510660,18420,18390,18430,18380,9483
|
|
20240813,092200,14922933640,18380,18360,18390,18350,15710
|
|
20240813,092100,14634285480,18370,18400,18410,18360,43708
|
|
20240813,092000,13830654890,18400,18440,18450,18400,37457
|
|
20240813,091900,13141015710,18450,18430,18450,18430,6987
|
|
20240813,091800,13012166310,18440,18450,18460,18420,15894
|
|
20240813,091700,12719119380,18450,18530,18540,18450,31923
|
|
20240813,091600,12129092040,18520,18520,18550,18520,11545
|
|
20240813,091500,11915138260,18520,18540,18540,18520,14376
|
|
20240813,091400,11648781200,18540,18540,18550,18520,10534
|
|
20240813,091300,11453578520,18540,18530,18560,18520,10361
|
|
20240813,091200,11261508780,18530,18560,18560,18520,22587
|
|
20240813,091100,10842718440,18560,18590,18630,18550,32880
|
|
20240813,091000,10231418840,18590,18580,18620,18580,33728
|
|
20240813,090900,9604043430,18590,18480,18590,18480,36397
|
|
20240813,090800,8929844990,18470,18490,18500,18450,14276
|
|
20240813,090700,8666108030,18500,18430,18500,18430,25471
|
|
20240813,090600,8195902540,18440,18450,18460,18430,20618
|
|
20240813,090500,7815577200,18450,18490,18510,18440,56200
|
|
20240813,090400,6776951120,18490,18530,18550,18490,46522
|
|
20240813,090300,5915884990,18530,18660,18700,18530,80321
|
|
20240813,090200,4418484670,18670,18580,18670,18520,52187
|
|
20240813,090100,3446313490,18600,18470,18690,18450,82272
|
|
20240813,090000,1919053660,18470,18450,18480,18340,103396
|