618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,191500,77042613380,18750,18750,18750,18750,111885
|
|
20240816,191400,77042613380,18750,18750,18750,18750,0
|
|
20240816,191300,77042613380,18750,18750,18750,18750,0
|
|
20240816,191200,77042613380,18750,18750,18750,18750,0
|
|
20240816,191100,77042613380,18750,18750,18750,18750,0
|
|
20240816,191000,77042613380,18750,18750,18750,18750,0
|
|
20240816,190900,77042613380,18750,18750,18750,18750,0
|
|
20240816,190800,77042613380,18750,18750,18750,18750,0
|
|
20240816,190700,77042613380,18750,18750,18750,18750,0
|
|
20240816,190600,77042613380,18750,18750,18750,18750,0
|
|
20240816,190500,77042613380,18750,18750,18750,18750,0
|
|
20240816,190400,77042613380,18750,18750,18750,18750,0
|
|
20240816,190300,77042613380,18750,18750,18750,18750,0
|
|
20240816,190200,77042613380,18750,18750,18750,18750,0
|
|
20240816,190100,77042613380,18750,18750,18750,18750,0
|
|
20240816,190000,77042613380,18750,18750,18750,18750,0
|
|
20240816,185900,77042613380,18750,18750,18750,18750,0
|
|
20240816,185800,77042613380,18750,18750,18750,18750,0
|
|
20240816,185700,77042613380,18750,18750,18750,18750,0
|
|
20240816,185600,77042613380,18750,18750,18750,18750,0
|
|
20240816,185500,77042613380,18750,18750,18750,18750,0
|
|
20240816,185400,77042613380,18750,18750,18750,18750,0
|
|
20240816,185300,77042613380,18750,18750,18750,18750,0
|
|
20240816,185200,77042613380,18750,18750,18750,18750,0
|
|
20240816,185100,77042613380,18750,18750,18750,18750,0
|
|
20240816,185000,77042613380,18750,18750,18750,18750,0
|
|
20240816,184900,77042613380,18750,18750,18750,18750,0
|
|
20240816,184800,77042613380,18750,18750,18750,18750,0
|
|
20240816,184700,77042613380,18750,18750,18750,18750,0
|
|
20240816,184600,77042613380,18750,18750,18750,18750,0
|
|
20240816,184500,77042613380,18750,18750,18750,18750,111885
|
|
20240816,184400,77042613380,18750,18750,18750,18750,0
|
|
20240816,184300,77042613380,18750,18750,18750,18750,0
|
|
20240816,184200,77042613380,18750,18750,18750,18750,0
|
|
20240816,184100,77042613380,18750,18750,18750,18750,0
|
|
20240816,184000,77042613380,18750,18750,18750,18750,0
|
|
20240816,183900,77042613380,18750,18750,18750,18750,0
|
|
20240816,183800,77042613380,18750,18750,18750,18750,0
|
|
20240816,183700,77042613380,18750,18750,18750,18750,0
|
|
20240816,183600,77042613380,18750,18750,18750,18750,0
|
|
20240816,183500,77042613380,18750,18750,18750,18750,0
|
|
20240816,183400,77042613380,18750,18750,18750,18750,0
|
|
20240816,183300,77042613380,18750,18750,18750,18750,0
|
|
20240816,183200,77042613380,18750,18750,18750,18750,0
|
|
20240816,183100,77042613380,18750,18750,18750,18750,0
|
|
20240816,183000,77042613380,18750,18750,18750,18750,0
|
|
20240816,182900,77042613380,18750,18750,18750,18750,0
|
|
20240816,182800,77042613380,18750,18750,18750,18750,0
|
|
20240816,182700,77042613380,18750,18750,18750,18750,0
|
|
20240816,182600,77042613380,18750,18750,18750,18750,0
|
|
20240816,182500,77042613380,18750,18750,18750,18750,0
|
|
20240816,182400,77042613380,18750,18750,18750,18750,0
|
|
20240816,182300,77042613380,18750,18750,18750,18750,0
|
|
20240816,182200,77042613380,18750,18750,18750,18750,0
|
|
20240816,182100,77042613380,18750,18750,18750,18750,0
|
|
20240816,182000,77042613380,18750,18750,18750,18750,0
|
|
20240816,181900,77042613380,18750,18750,18750,18750,0
|
|
20240816,181800,77042613380,18750,18750,18750,18750,0
|
|
20240816,181700,77042613380,18750,18750,18750,18750,0
|
|
20240816,181600,77042613380,18750,18750,18750,18750,0
|
|
20240816,181500,77042613380,18750,18750,18750,18750,111885
|
|
20240816,181400,77042613380,18750,18750,18750,18750,0
|
|
20240816,181300,77042613380,18750,18750,18750,18750,0
|
|
20240816,181200,77042613380,18750,18750,18750,18750,0
|
|
20240816,181100,77042613380,18750,18750,18750,18750,0
|
|
20240816,181000,77042613380,18750,18750,18750,18750,0
|
|
20240816,180900,77042613380,18750,18750,18750,18750,0
|
|
20240816,180800,77042613380,18750,18750,18750,18750,0
|
|
20240816,180700,77042613380,18750,18750,18750,18750,0
|
|
20240816,180600,77042613380,18750,18750,18750,18750,0
|
|
20240816,180500,77042613380,18750,18750,18750,18750,0
|
|
20240816,180400,77042613380,18750,18750,18750,18750,0
|
|
20240816,180300,77042613380,18750,18750,18750,18750,0
|
|
20240816,180200,77042613380,18750,18750,18750,18750,0
|
|
20240816,180100,77042613380,18750,18750,18750,18750,0
|
|
20240816,180000,77042613380,18750,18750,18750,18750,0
|
|
20240816,175900,77042613380,18750,18750,18750,18750,0
|
|
20240816,175800,77042613380,18750,18750,18750,18750,0
|
|
20240816,175700,77042613380,18750,18750,18750,18750,0
|
|
20240816,175600,77042613380,18750,18750,18750,18750,0
|
|
20240816,175500,77042613380,18750,18750,18750,18750,0
|
|
20240816,175400,77042613380,18750,18750,18750,18750,0
|
|
20240816,175300,77042613380,18750,18750,18750,18750,0
|
|
20240816,175200,77042613380,18750,18750,18750,18750,0
|
|
20240816,175100,77042613380,18750,18750,18750,18750,0
|
|
20240816,175000,77042613380,18750,18750,18750,18750,0
|
|
20240816,174900,77042613380,18750,18750,18750,18750,0
|
|
20240816,174800,77042613380,18750,18750,18750,18750,0
|
|
20240816,174700,77042613380,18750,18750,18750,18750,0
|
|
20240816,174600,77042613380,18750,18750,18750,18750,0
|
|
20240816,174500,77042613380,18750,18750,18750,18750,111885
|
|
20240816,174400,77042613380,18750,18750,18750,18750,0
|
|
20240816,174300,77042613380,18750,18750,18750,18750,0
|
|
20240816,174200,77042613380,18750,18750,18750,18750,0
|
|
20240816,174100,77042613380,18750,18750,18750,18750,0
|
|
20240816,174000,77042613380,18750,18750,18750,18750,0
|
|
20240816,173900,77042613380,18750,18750,18750,18750,0
|
|
20240816,173800,77042613380,18750,18750,18750,18750,0
|
|
20240816,173700,77042613380,18750,18750,18750,18750,0
|
|
20240816,173600,77042613380,18750,18750,18750,18750,0
|
|
20240816,173500,77042613380,18750,18750,18750,18750,0
|
|
20240816,173400,77042613380,18750,18750,18750,18750,0
|
|
20240816,173300,77042613380,18750,18750,18750,18750,0
|
|
20240816,173200,77042613380,18750,18750,18750,18750,0
|
|
20240816,173100,77042613380,18750,18750,18750,18750,0
|
|
20240816,173000,77042613380,18750,18750,18750,18750,0
|
|
20240816,172900,77042613380,18750,18750,18750,18750,0
|
|
20240816,172800,77042613380,18750,18750,18750,18750,0
|
|
20240816,172700,77042613380,18750,18750,18750,18750,0
|
|
20240816,172600,77042613380,18750,18750,18750,18750,0
|
|
20240816,172500,77042613380,18750,18750,18750,18750,0
|
|
20240816,172400,77042613380,18750,18750,18750,18750,0
|
|
20240816,172300,77042613380,18750,18750,18750,18750,0
|
|
20240816,172200,77042613380,18750,18750,18750,18750,0
|
|
20240816,172100,77042613380,18750,18750,18750,18750,0
|
|
20240816,172000,77042613380,18750,18750,18750,18750,0
|
|
20240816,171900,77042613380,18750,18750,18750,18750,0
|
|
20240816,171800,77042613380,18750,18750,18750,18750,0
|
|
20240816,171700,77042613380,18750,18750,18750,18750,0
|
|
20240816,171600,77042613380,18750,18750,18750,18750,0
|
|
20240816,171500,77042613380,18750,18750,18750,18750,111885
|
|
20240816,171400,77042613380,18750,18750,18750,18750,0
|
|
20240816,171300,77042613380,18750,18750,18750,18750,0
|
|
20240816,171200,77042613380,18750,18750,18750,18750,0
|
|
20240816,171100,77042613380,18750,18750,18750,18750,0
|
|
20240816,171000,77042613380,18750,18750,18750,18750,0
|
|
20240816,170900,77042613380,18750,18750,18750,18750,0
|
|
20240816,170800,77042613380,18750,18750,18750,18750,0
|
|
20240816,170700,77042613380,18750,18750,18750,18750,0
|
|
20240816,170600,77042613380,18750,18750,18750,18750,0
|
|
20240816,170500,77042613380,18750,18750,18750,18750,0
|
|
20240816,170400,77042613380,18750,18750,18750,18750,0
|
|
20240816,170300,77042613380,18750,18750,18750,18750,0
|
|
20240816,170200,77042613380,18750,18750,18750,18750,0
|
|
20240816,170100,77042613380,18750,18750,18750,18750,0
|
|
20240816,170000,77042613380,18750,18750,18750,18750,0
|
|
20240816,165900,77042613380,18750,18750,18750,18750,0
|
|
20240816,165800,77042613380,18750,18750,18750,18750,0
|
|
20240816,165700,77042613380,18750,18750,18750,18750,0
|
|
20240816,165600,77042613380,18750,18750,18750,18750,0
|
|
20240816,165500,77042613380,18750,18750,18750,18750,0
|
|
20240816,165400,77042613380,18750,18750,18750,18750,0
|
|
20240816,165300,77042613380,18750,18750,18750,18750,0
|
|
20240816,165200,77042613380,18750,18750,18750,18750,0
|
|
20240816,165100,77042613380,18750,18750,18750,18750,0
|
|
20240816,165000,77042613380,18750,18750,18750,18750,0
|
|
20240816,164900,77042613380,18750,18750,18750,18750,0
|
|
20240816,164800,77042613380,18750,18750,18750,18750,0
|
|
20240816,164700,77042613380,18750,18750,18750,18750,0
|
|
20240816,164600,77042613380,18750,18750,18750,18750,0
|
|
20240816,164500,77042613380,18750,18750,18750,18750,111885
|
|
20240816,164400,77042613380,18750,18750,18750,18750,0
|
|
20240816,164300,77042613380,18750,18750,18750,18750,0
|
|
20240816,164200,77042613380,18750,18750,18750,18750,0
|
|
20240816,164100,77042613380,18750,18750,18750,18750,0
|
|
20240816,164000,77042613380,18750,18750,18750,18750,0
|
|
20240816,163900,77042613380,18750,18750,18750,18750,0
|
|
20240816,163800,77042613380,18750,18750,18750,18750,0
|
|
20240816,163700,77042613380,18750,18750,18750,18750,0
|
|
20240816,163600,77042613380,18750,18750,18750,18750,0
|
|
20240816,163500,77042613380,18750,18750,18750,18750,0
|
|
20240816,163400,77042613380,18750,18750,18750,18750,0
|
|
20240816,163300,77042613380,18750,18750,18750,18750,0
|
|
20240816,163200,77042613380,18750,18750,18750,18750,0
|
|
20240816,163100,77042613380,18750,18750,18750,18750,0
|
|
20240816,163000,77042613380,18750,18750,18750,18750,0
|
|
20240816,162900,77042613380,18750,18750,18750,18750,0
|
|
20240816,162800,77042613380,18750,18750,18750,18750,0
|
|
20240816,162700,77042613380,18750,18750,18750,18750,0
|
|
20240816,162600,77042613380,18750,18750,18750,18750,0
|
|
20240816,162500,77042613380,18750,18750,18750,18750,0
|
|
20240816,162400,77042613380,18750,18750,18750,18750,0
|
|
20240816,162300,77042613380,18750,18750,18750,18750,0
|
|
20240816,162200,77042613380,18750,18750,18750,18750,0
|
|
20240816,162100,77042613380,18750,18750,18750,18750,0
|
|
20240816,162000,77042613380,18750,18750,18750,18750,0
|
|
20240816,161900,77042613380,18750,18750,18750,18750,0
|
|
20240816,161800,77042613380,18750,18750,18750,18750,0
|
|
20240816,161700,77042613380,18750,18750,18750,18750,0
|
|
20240816,161600,77042613380,18750,18750,18750,18750,0
|
|
20240816,161500,77042613380,18750,18750,18750,18750,111885
|
|
20240816,161400,77042613380,18750,18750,18750,18750,0
|
|
20240816,161300,77042613380,18750,18750,18750,18750,0
|
|
20240816,161200,77042613380,18750,18750,18750,18750,0
|
|
20240816,161100,77042613380,18750,18750,18750,18750,0
|
|
20240816,161000,77042613380,18750,18750,18750,18750,0
|
|
20240816,160900,77042613380,18750,18750,18750,18750,0
|
|
20240816,160800,77042613380,18750,18750,18750,18750,0
|
|
20240816,160700,77042613380,18750,18750,18750,18750,0
|
|
20240816,160600,77042613380,18750,18750,18750,18750,0
|
|
20240816,160500,77042613380,18750,18750,18750,18750,0
|
|
20240816,160400,77042613380,18750,18750,18750,18750,0
|
|
20240816,160300,77042613380,18750,18750,18750,18750,0
|
|
20240816,160200,77042613380,18750,18750,18750,18750,0
|
|
20240816,160100,77042613380,18750,18750,18750,18750,0
|
|
20240816,160000,77042613380,18750,18750,18750,18750,0
|
|
20240816,155900,77042613380,18750,18750,18750,18750,0
|
|
20240816,155800,77042613380,18750,18750,18750,18750,0
|
|
20240816,155700,77042613380,18750,18750,18750,18750,0
|
|
20240816,155600,77042613380,18750,18750,18750,18750,0
|
|
20240816,155500,77042613380,18750,18750,18750,18750,0
|
|
20240816,155400,77042613380,18750,18750,18750,18750,0
|
|
20240816,155300,77042613380,18750,18750,18750,18750,0
|
|
20240816,155200,77042613380,18750,18750,18750,18750,0
|
|
20240816,155100,77042613380,18750,18750,18750,18750,0
|
|
20240816,155000,77042613380,18750,18750,18750,18750,0
|
|
20240816,154900,77042613380,18750,18750,18750,18750,0
|
|
20240816,154800,77042613380,18750,18750,18750,18750,0
|
|
20240816,154700,77042613380,18750,18750,18750,18750,0
|
|
20240816,154600,77042613380,18750,18750,18750,18750,0
|
|
20240816,154500,77042613380,18750,18750,18750,18750,111885
|
|
20240816,154400,77042613380,18750,18750,18750,18750,0
|
|
20240816,154300,77042613380,18750,18750,18750,18750,0
|
|
20240816,154200,77042613380,18750,18750,18750,18750,0
|
|
20240816,154100,77042613380,18750,18750,18750,18750,0
|
|
20240816,154000,77042613380,18750,18750,18750,18750,0
|
|
20240816,153900,77042613380,18750,18750,18750,18750,0
|
|
20240816,153800,77042613380,18750,18750,18750,18750,0
|
|
20240816,153700,77042613380,18750,18750,18750,18750,0
|
|
20240816,153600,77042613380,18750,18750,18750,18750,0
|
|
20240816,153500,77042613380,18750,18750,18750,18750,0
|
|
20240816,153400,77042613380,18750,18750,18750,18750,0
|
|
20240816,153300,77042613380,18750,18750,18750,18750,0
|
|
20240816,153200,77042613380,18750,18750,18750,18750,0
|
|
20240816,153100,77042613380,18750,18750,18750,18750,0
|
|
20240816,153000,77042613380,18750,18750,18750,18750,111885
|
|
20240816,152900,74944769630,18750,18750,18750,18750,0
|
|
20240816,152800,74944769630,18750,18750,18750,18750,0
|
|
20240816,152700,74944769630,18750,18750,18750,18750,0
|
|
20240816,152600,74944769630,18750,18750,18750,18750,0
|
|
20240816,152500,74944769630,18750,18750,18750,18750,0
|
|
20240816,152400,74944769630,18750,18750,18750,18750,0
|
|
20240816,152300,74944769630,18750,18750,18750,18750,0
|
|
20240816,152200,74944769630,18750,18750,18750,18750,0
|
|
20240816,152100,74944769630,18750,18750,18750,18750,0
|
|
20240816,152000,74944769630,18750,18750,18750,18750,0
|
|
20240816,151900,74944769630,18750,18750,18750,18740,11472
|
|
20240816,151800,74729765320,18740,18750,18750,18740,9766
|
|
20240816,151700,74546680470,18750,18760,18760,18740,13092
|
|
20240816,151600,74301195450,18760,18760,18770,18750,6943
|
|
20240816,151500,74170946910,18760,18760,18770,18760,3242
|
|
20240816,151400,74110117870,18750,18760,18770,18750,9192
|
|
20240816,151300,73937663030,18770,18760,18770,18760,4248
|
|
20240816,151200,73857947700,18770,18770,18770,18760,1311
|
|
20240816,151100,73833349530,18770,18750,18770,18750,6728
|
|
20240816,151000,73707180750,18750,18770,18770,18750,3565
|
|
20240816,150900,73640300590,18770,18770,18770,18760,4802
|
|
20240816,150800,73550199430,18770,18770,18780,18760,11371
|
|
20240816,150700,73336748710,18780,18780,18780,18770,9492
|
|
20240816,150600,73158549790,18770,18780,18790,18770,2987
|
|
20240816,150500,73102455480,18780,18790,18790,18770,10260
|
|
20240816,150400,72909751180,18790,18790,18790,18780,2754
|
|
20240816,150300,72858010340,18790,18790,18790,18780,2333
|
|
20240816,150200,72814178110,18790,18790,18800,18780,4345
|
|
20240816,150100,72732548020,18780,18790,18790,18770,5138
|
|
20240816,150000,72636035610,18790,18780,18790,18770,2087
|
|
20240816,145900,72596839150,18770,18780,18790,18770,3645
|
|
20240816,145800,72528380820,18780,18800,18800,18780,5415
|
|
20240816,145700,72426643680,18800,18800,18800,18790,795
|
|
20240816,145600,72411697760,18800,18790,18810,18790,8090
|
|
20240816,145500,72259604790,18790,18790,18800,18790,2170
|
|
20240816,145400,72218812160,18800,18800,18810,18790,4411
|
|
20240816,145300,72135883110,18800,18790,18800,18780,8350
|
|
20240816,145200,71978925450,18790,18780,18790,18780,4717
|
|
20240816,145100,71890302580,18790,18780,18790,18780,3469
|
|
20240816,145000,71825146920,18780,18780,18780,18770,1315
|
|
20240816,144900,71800451570,18770,18760,18780,18750,5364
|
|
20240816,144800,71699788030,18760,18750,18760,18750,332
|
|
20240816,144700,71693561800,18760,18740,18760,18740,2826
|
|
20240816,144600,71640574920,18740,18740,18750,18740,2393
|
|
20240816,144500,71595718360,18750,18740,18750,18740,2022
|
|
20240816,144400,71557813650,18740,18750,18750,18740,4243
|
|
20240816,144300,71478294670,18740,18750,18750,18740,1252
|
|
20240816,144200,71454829430,18750,18750,18760,18740,1958
|
|
20240816,144100,71418112240,18750,18740,18750,18740,4476
|
|
20240816,144000,71334205910,18740,18730,18750,18730,3002
|
|
20240816,143900,71277946280,18730,18740,18750,18730,6214
|
|
20240816,143800,71161501470,18750,18740,18750,18740,2974
|
|
20240816,143700,71105763550,18750,18750,18750,18740,658
|
|
20240816,143600,71093428790,18750,18760,18760,18740,3433
|
|
20240816,143500,71029054020,18760,18740,18760,18740,4304
|
|
20240816,143400,70948372970,18740,18750,18760,18740,3589
|
|
20240816,143300,70881096860,18760,18770,18770,18750,6176
|
|
20240816,143200,70765255500,18770,18760,18780,18760,5689
|
|
20240816,143100,70658474370,18760,18770,18770,18760,1732
|
|
20240816,143000,70625972450,18760,18780,18780,18760,2851
|
|
20240816,142900,70572458110,18780,18780,18780,18770,961
|
|
20240816,142800,70554411500,18780,18780,18780,18770,1773
|
|
20240816,142700,70521117430,18770,18770,18770,18760,2125
|
|
20240816,142600,70481239530,18760,18760,18770,18750,1913
|
|
20240816,142500,70445347430,18750,18750,18760,18740,2727
|
|
20240816,142400,70394203880,18750,18740,18750,18740,1124
|
|
20240816,142300,70373129410,18750,18740,18750,18740,2378
|
|
20240816,142200,70328554270,18740,18750,18760,18740,7592
|
|
20240816,142100,70186203890,18750,18740,18750,18740,688
|
|
20240816,142000,70173306960,18750,18760,18760,18740,6566
|
|
20240816,141900,70050192950,18760,18770,18770,18750,1191
|
|
20240816,141800,70027851420,18770,18750,18770,18740,1478
|
|
20240816,141700,70000131880,18750,18750,18750,18740,1173
|
|
20240816,141600,69978141820,18740,18740,18750,18740,1146
|
|
20240816,141500,69956656470,18750,18730,18750,18730,1818
|
|
20240816,141400,69922589220,18740,18750,18750,18730,2494
|
|
20240816,141300,69875851580,18740,18740,18750,18730,1156
|
|
20240816,141200,69854189250,18740,18730,18750,18730,3268
|
|
20240816,141100,69792948890,18730,18750,18750,18720,7095
|
|
20240816,141000,69660017670,18750,18750,18750,18740,2779
|
|
20240816,140900,69607914760,18740,18740,18750,18740,1571
|
|
20240816,140800,69578473200,18740,18740,18740,18730,2479
|
|
20240816,140700,69532017920,18730,18740,18750,18730,5014
|
|
20240816,140600,69438081060,18740,18740,18750,18730,3846
|
|
20240816,140500,69365985970,18740,18730,18750,18720,6817
|
|
20240816,140400,69238297510,18720,18730,18730,18720,2790
|
|
20240816,140300,69186054840,18730,18730,18740,18730,3954
|
|
20240816,140200,69111979410,18730,18730,18740,18720,1715
|
|
20240816,140100,69079858570,18730,18730,18730,18720,2369
|
|
20240816,140000,69035489670,18730,18730,18750,18720,6658
|
|
20240816,135900,68910764300,18730,18720,18730,18710,3934
|
|
20240816,135800,68837131050,18720,18720,18720,18710,8131
|
|
20240816,135700,68684933440,18730,18730,18740,18720,9653
|
|
20240816,135600,68504194540,18730,18740,18750,18730,10615
|
|
20240816,135500,68305290780,18740,18760,18760,18740,7904
|
|
20240816,135400,68157077180,18770,18780,18780,18760,2458
|
|
20240816,135300,68110952110,18780,18780,18790,18770,4399
|
|
20240816,135200,68028329940,18780,18780,18780,18770,3535
|
|
20240816,135100,67961972080,18780,18770,18780,18760,6236
|
|
20240816,135000,67844923810,18770,18750,18770,18750,3043
|
|
20240816,134900,67787837890,18760,18760,18770,18750,17995
|
|
20240816,134800,67450319530,18760,18770,18780,18760,5308
|
|
20240816,134700,67350683570,18770,18790,18800,18770,11576
|
|
20240816,134600,67133240960,18790,18810,18810,18790,7006
|
|
20240816,134500,67001534160,18810,18810,18820,18800,1885
|
|
20240816,134400,66966077270,18820,18820,18820,18800,861
|
|
20240816,134300,66949879440,18820,18810,18820,18800,1796
|
|
20240816,134200,66916097950,18810,18810,18820,18800,2516
|
|
20240816,134100,66868776160,18810,18810,18810,18800,8450
|
|
20240816,134000,66709888400,18810,18820,18820,18800,8417
|
|
20240816,133900,66551551890,18820,18820,18820,18810,1073
|
|
20240816,133800,66531359580,18810,18820,18820,18810,2259
|
|
20240816,133700,66488859810,18820,18830,18840,18820,3860
|
|
20240816,133600,66416203730,18830,18840,18840,18830,3538
|
|
20240816,133500,66349577800,18840,18840,18840,18830,2394
|
|
20240816,133400,66304494840,18840,18850,18850,18830,2205
|
|
20240816,133300,66262963480,18850,18840,18850,18830,1490
|
|
20240816,133200,66234890600,18840,18850,18860,18840,4023
|
|
20240816,133100,66159061970,18850,18840,18850,18840,1573
|
|
20240816,133000,66129420200,18850,18850,18850,18840,1909
|
|
20240816,132900,66093449570,18850,18860,18860,18840,3180
|
|
20240816,132800,66033507060,18850,18870,18870,18850,2937
|
|
20240816,132700,65978115430,18870,18860,18870,18860,2107
|
|
20240816,132600,65938358760,18880,18860,18880,18860,1125
|
|
20240816,132500,65917126010,18870,18870,18880,18860,1511
|
|
20240816,132400,65888614970,18870,18880,18880,18860,1843
|
|
20240816,132300,65853836730,18880,18880,18880,18870,1217
|
|
20240816,132200,65830861020,18880,18890,18890,18870,1520
|
|
20240816,132100,65802163920,18890,18900,18900,18880,9596
|
|
20240816,132000,65620896690,18900,18890,18900,18890,2342
|
|
20240816,131900,65576637100,18900,18890,18900,18880,3917
|
|
20240816,131800,65502628370,18890,18890,18890,18880,12112
|
|
20240816,131700,65273834380,18890,18880,18890,18870,15551
|
|
20240816,131600,64980189630,18870,18840,18880,18840,20011
|
|
20240816,131500,64602730820,18840,18830,18840,18830,3721
|
|
20240816,131400,64532635250,18830,18840,18840,18820,4362
|
|
20240816,131300,64450486270,18820,18830,18840,18820,2902
|
|
20240816,131200,64395846990,18830,18820,18830,18810,2209
|
|
20240816,131100,64354264240,18820,18820,18820,18810,1361
|
|
20240816,131000,64328655970,18810,18840,18840,18810,1807
|
|
20240816,130900,64294637120,18840,18820,18840,18820,3502
|
|
20240816,130800,64228709530,18820,18830,18830,18810,980
|
|
20240816,130700,64210266550,18830,18830,18840,18820,4294
|
|
20240816,130600,64129442680,18830,18840,18840,18830,1863
|
|
20240816,130500,64094358380,18840,18840,18840,18830,1712
|
|
20240816,130400,64062104700,18840,18860,18860,18830,1723
|
|
20240816,130300,64029645830,18860,18860,18860,18850,3389
|
|
20240816,130200,63965734960,18860,18850,18860,18850,1756
|
|
20240816,130100,63932631780,18840,18820,18850,18820,1564
|
|
20240816,130000,63903174040,18830,18840,18850,18830,1824
|
|
20240816,125900,63868824170,18850,18850,18860,18840,1750
|
|
20240816,125800,63835838990,18860,18850,18860,18850,702
|
|
20240816,125700,63822604470,18850,18850,18860,18840,2436
|
|
20240816,125600,63776698050,18850,18870,18870,18840,6147
|
|
20240816,125500,63660770920,18860,18870,18870,18860,1367
|
|
20240816,125400,63634979850,18860,18860,18870,18860,1260
|
|
20240816,125300,63611204940,18870,18870,18870,18860,658
|
|
20240816,125200,63598790490,18870,18860,18870,18860,1381
|
|
20240816,125100,63572740460,18860,18850,18870,18820,7174
|
|
20240816,125000,63437544730,18850,18840,18850,18830,643
|
|
20240816,124900,63425428540,18850,18840,18850,18840,1962
|
|
20240816,124800,63388456660,18840,18830,18850,18820,1996
|
|
20240816,124700,63350869320,18830,18840,18850,18820,5621
|
|
20240816,124600,63245012510,18840,18860,18860,18840,1967
|
|
20240816,124500,63207935220,18850,18850,18860,18850,1024
|
|
20240816,124400,63188628940,18860,18850,18860,18850,1142
|
|
20240816,124300,63167092740,18860,18860,18860,18850,1016
|
|
20240816,124200,63147934950,18860,18860,18870,18850,2404
|
|
20240816,124100,63102594030,18860,18860,18860,18850,3822
|
|
20240816,124000,63030512710,18860,18850,18860,18850,1326
|
|
20240816,123900,63005512640,18850,18850,18860,18850,763
|
|
20240816,123800,62991124960,18860,18850,18860,18840,3182
|
|
20240816,123700,62931124340,18850,18860,18870,18850,4466
|
|
20240816,123600,62846898850,18860,18860,18870,18860,658
|
|
20240816,123500,62834487180,18860,18860,18860,18850,2059
|
|
20240816,123400,62795659920,18860,18870,18870,18850,2973
|
|
20240816,123300,62739594980,18870,18860,18870,18860,4868
|
|
20240816,123200,62647743300,18860,18870,18870,18850,5203
|
|
20240816,123100,62549601740,18860,18860,18870,18850,2304
|
|
20240816,123000,62506146130,18860,18860,18870,18850,8423
|
|
20240816,122900,62347291340,18860,18860,18860,18850,2466
|
|
20240816,122800,62300804270,18860,18860,18860,18850,4076
|
|
20240816,122700,62223941410,18860,18860,18870,18860,819
|
|
20240816,122600,62208487930,18870,18860,18870,18860,1302
|
|
20240816,122500,62183930950,18870,18870,18870,18860,1654
|
|
20240816,122400,62152724890,18870,18860,18870,18860,2943
|
|
20240816,122300,62097216030,18860,18850,18860,18850,3110
|
|
20240816,122200,62038576160,18850,18860,18860,18850,1293
|
|
20240816,122100,62014196510,18850,18850,18860,18850,1416
|
|
20240816,122000,61987502640,18860,18850,18860,18850,1188
|
|
20240816,121900,61965104700,18860,18850,18860,18840,7789
|
|
20240816,121800,61818304850,18850,18850,18850,18840,2427
|
|
20240816,121700,61772559620,18850,18850,18860,18840,2169
|
|
20240816,121600,61731689800,18850,18850,18860,18850,1998
|
|
20240816,121500,61694021220,18850,18860,18860,18850,1824
|
|
20240816,121400,61659635610,18860,18850,18860,18840,961
|
|
20240816,121300,61641512430,18850,18850,18860,18840,3163
|
|
20240816,121200,61581894210,18850,18840,18850,18840,2389
|
|
20240816,121100,61536871810,18850,18860,18860,18850,3960
|
|
20240816,121000,61462204590,18860,18860,18870,18860,1484
|
|
20240816,120900,61434213690,18860,18850,18870,18850,1453
|
|
20240816,120800,61406810070,18840,18840,18850,18840,1480
|
|
20240816,120700,61378921620,18840,18840,18840,18830,2171
|
|
20240816,120600,61338035810,18840,18860,18860,18840,3419
|
|
20240816,120500,61273598060,18850,18860,18860,18840,6642
|
|
20240816,120400,61148362680,18870,18870,18880,18860,3242
|
|
20240816,120300,61087191160,18870,18870,18870,18860,1936
|
|
20240816,120200,61050662840,18860,18870,18870,18860,684
|
|
20240816,120100,61037758280,18870,18860,18870,18860,2539
|
|
20240816,120000,60989849910,18860,18870,18870,18860,716
|
|
20240816,115900,60976341130,18870,18870,18880,18860,3312
|
|
20240816,115800,60913842010,18880,18880,18880,18870,2538
|
|
20240816,115700,60865931640,18880,18880,18880,18870,2202
|
|
20240816,115600,60824367520,18880,18860,18880,18860,7855
|
|
20240816,115500,60676112990,18860,18860,18870,18850,3909
|
|
20240816,115400,60602405930,18860,18890,18890,18860,5824
|
|
20240816,115300,60492492300,18890,18880,18890,18880,835
|
|
20240816,115200,60476724620,18880,18890,18890,18870,3047
|
|
20240816,115100,60419198030,18890,18880,18890,18870,6207
|
|
20240816,115000,60302006160,18870,18870,18880,18870,3432
|
|
20240816,114900,60237234130,18870,18870,18880,18860,6041
|
|
20240816,114800,60123230460,18870,18870,18870,18850,4102
|
|
20240816,114700,60045866520,18870,18850,18870,18850,4751
|
|
20240816,114600,59956267120,18860,18860,18860,18850,784
|
|
20240816,114500,59941483650,18860,18840,18860,18840,2244
|
|
20240816,114400,59899184600,18850,18840,18850,18840,1578
|
|
20240816,114300,59869441940,18840,18830,18840,18830,2928
|
|
20240816,114200,59814281460,18830,18800,18830,18800,9448
|
|
20240816,114100,59636619640,18800,18800,18800,18790,2012
|
|
20240816,114000,59598794650,18790,18790,18800,18790,1301
|
|
20240816,113900,59574341990,18800,18780,18800,18770,6721
|
|
20240816,113800,59448063280,18770,18780,18780,18770,1941
|
|
20240816,113700,59411618260,18780,18790,18790,18770,6642
|
|
20240816,113600,59286893850,18780,18790,18790,18780,3036
|
|
20240816,113500,59229856700,18790,18790,18790,18780,1488
|
|
20240816,113400,59201904470,18790,18800,18800,18780,2077
|
|
20240816,113300,59162878070,18800,18800,18800,18790,2603
|
|
20240816,113200,59113961970,18790,18780,18800,18780,3799
|
|
20240816,113100,59042575870,18780,18760,18790,18750,21777
|
|
20240816,113000,58633903780,18760,18780,18790,18760,8132
|
|
20240816,112900,58481235030,18790,18820,18820,18780,25898
|
|
20240816,112800,57994431730,18820,18820,18820,18810,3246
|
|
20240816,112700,57933367660,18820,18810,18830,18810,8443
|
|
20240816,112600,57774513710,18810,18840,18840,18810,7080
|
|
20240816,112500,57641239370,18840,18840,18850,18830,5115
|
|
20240816,112400,57544883560,18840,18840,18860,18840,4558
|
|
20240816,112300,57458986250,18840,18860,18870,18840,8618
|
|
20240816,112200,57296512660,18860,18860,18880,18860,1921
|
|
20240816,112100,57260268750,18870,18880,18880,18860,2716
|
|
20240816,112000,57209018580,18870,18870,18880,18860,2819
|
|
20240816,111900,57155820920,18870,18860,18870,18860,4602
|
|
20240816,111800,57068992830,18860,18860,18870,18850,3681
|
|
20240816,111700,56999574390,18860,18860,18870,18860,1198
|
|
20240816,111600,56976976590,18860,18870,18880,18850,2891
|
|
20240816,111500,56922439450,18870,18850,18890,18840,12747
|
|
20240816,111400,56682010220,18850,18880,18890,18850,8855
|
|
20240816,111300,56514898630,18880,18900,18900,18880,3045
|
|
20240816,111200,56457380150,18890,18900,18910,18890,2670
|
|
20240816,111100,56406924770,18900,18880,18900,18880,4299
|
|
20240816,111000,56325706000,18880,18890,18890,18880,4600
|
|
20240816,110900,56238843660,18880,18900,18910,18880,6955
|
|
20240816,110800,56107432410,18900,18910,18910,18890,5167
|
|
20240816,110700,56009778170,18900,18890,18920,18880,7232
|
|
20240816,110600,55873065530,18880,18920,18920,18870,24492
|
|
20240816,110500,55410425900,18910,18940,18940,18910,11061
|
|
20240816,110400,55201097090,18940,18940,18950,18930,8718
|
|
20240816,110300,55035967940,18950,18940,18960,18930,32066
|
|
20240816,110200,54428314530,18930,18950,18950,18930,27060
|
|
20240816,110100,53915763650,18950,18890,18950,18890,71976
|
|
20240816,110000,52554601510,18900,18850,18900,18840,111444
|
|
20240816,105900,50449850440,18850,18850,18860,18840,5884
|
|
20240816,105800,50338917740,18850,18850,18860,18840,4391
|
|
20240816,105700,50256146580,18850,18840,18850,18830,9158
|
|
20240816,105600,50083593400,18830,18830,18840,18830,772
|
|
20240816,105500,50069050500,18840,18840,18840,18820,5364
|
|
20240816,105400,49968036010,18840,18840,18840,18830,2282
|
|
20240816,105300,49925051120,18830,18850,18850,18830,2437
|
|
20240816,105200,49879142680,18850,18850,18860,18840,6963
|
|
20240816,105100,49747886280,18850,18860,18860,18850,2214
|
|
20240816,105000,49706140280,18850,18840,18860,18840,17561
|
|
20240816,104900,49375119320,18850,18840,18850,18830,6856
|
|
20240816,104800,49245944230,18840,18820,18840,18820,4715
|
|
20240816,104700,49157139510,18830,18810,18830,18810,6288
|
|
20240816,104600,49038780690,18810,18820,18820,18800,2825
|
|
20240816,104500,48985644830,18820,18810,18820,18810,5272
|
|
20240816,104400,48886474210,18820,18820,18830,18810,4896
|
|
20240816,104300,48794326430,18820,18830,18830,18810,6753
|
|
20240816,104200,48667216980,18820,18840,18840,18820,8709
|
|
20240816,104100,48503205420,18840,18840,18840,18830,3154
|
|
20240816,104000,48443796160,18840,18840,18840,18830,5386
|
|
20240816,103900,48342351870,18830,18850,18850,18830,8360
|
|
20240816,103800,48184847440,18850,18850,18850,18840,1464
|
|
20240816,103700,48157258600,18840,18850,18850,18840,5566
|
|
20240816,103600,48052346120,18850,18840,18850,18830,4345
|
|
20240816,103500,47970494130,18840,18830,18850,18830,5727
|
|
20240816,103400,47862611720,18840,18840,18850,18830,6900
|
|
20240816,103300,47732609100,18840,18840,18850,18840,3358
|
|
20240816,103200,47669334340,18850,18840,18850,18830,10366
|
|
20240816,103100,47474014220,18840,18840,18850,18830,6207
|
|
20240816,103000,47357069440,18830,18840,18850,18830,12614
|
|
20240816,102900,47119413830,18830,18830,18840,18820,8181
|
|
20240816,102800,46965356790,18820,18820,18830,18810,5925
|
|
20240816,102700,46853862470,18820,18830,18830,18810,6285
|
|
20240816,102600,46735560490,18830,18820,18830,18810,7022
|
|
20240816,102500,46603407630,18820,18820,18830,18810,4808
|
|
20240816,102400,46512915770,18820,18820,18830,18820,5393
|
|
20240816,102300,46411414040,18820,18810,18830,18810,18194
|
|
20240816,102200,46069018530,18800,18800,18810,18780,12798
|
|
20240816,102100,45828464550,18800,18790,18800,18790,1666
|
|
20240816,102000,45797147720,18800,18790,18800,18780,4278
|
|
20240816,101900,45716753520,18790,18780,18790,18780,8276
|
|
20240816,101800,45561281550,18780,18810,18810,18780,8244
|
|
20240816,101700,45406301420,18800,18810,18810,18800,10054
|
|
20240816,101600,45217228900,18810,18790,18820,18790,16778
|
|
20240816,101500,44901708600,18790,18760,18800,18750,8902
|
|
20240816,101400,44734594140,18750,18770,18770,18750,2086
|
|
20240816,101300,44695465140,18770,18720,18780,18720,64939
|
|
20240816,101200,43477879140,18730,18730,18730,18720,4510
|
|
20240816,101100,43393433270,18730,18740,18750,18730,5615
|
|
20240816,101000,43288235380,18740,18750,18760,18730,11921
|
|
20240816,100900,43064833420,18750,18770,18780,18750,7469
|
|
20240816,100800,42924685500,18780,18780,18780,18740,53849
|
|
20240816,100700,41914942170,18780,18770,18780,18760,6698
|
|
20240816,100600,41789238470,18780,18770,18780,18760,7715
|
|
20240816,100500,41644414850,18780,18810,18810,18770,13098
|
|
20240816,100400,41398253560,18810,18810,18820,18800,5301
|
|
20240816,100300,41298538930,18810,18790,18810,18780,10162
|
|
20240816,100200,41107523890,18790,18770,18790,18770,9517
|
|
20240816,100100,40928793830,18780,18800,18800,18770,12067
|
|
20240816,100000,40702128130,18790,18820,18820,18790,10811
|
|
20240816,095900,40498790620,18820,18800,18820,18790,13446
|
|
20240816,095800,40245972310,18800,18790,18800,18790,6469
|
|
20240816,095700,40124394490,18780,18780,18790,18770,4649
|
|
20240816,095600,40037074130,18780,18780,18790,18770,11523
|
|
20240816,095500,39820687110,18770,18760,18780,18750,4843
|
|
20240816,095400,39729797110,18770,18750,18770,18730,9198
|
|
20240816,095300,39557355980,18750,18770,18770,18750,9929
|
|
20240816,095200,39371137310,18770,18750,18780,18750,16460
|
|
20240816,095100,39062220140,18760,18720,18760,18720,11534
|
|
20240816,095000,38846111320,18720,18720,18730,18710,11535
|
|
20240816,094900,38630178640,18720,18720,18730,18710,8428
|
|
20240816,094800,38472411310,18720,18680,18740,18670,24217
|
|
20240816,094700,38019629470,18670,18700,18700,18670,26169
|
|
20240816,094600,37530782470,18700,18750,18790,18700,32280
|
|
20240816,094500,36925906880,18750,18770,18790,18740,21394
|
|
20240816,094400,36524567250,18760,18790,18820,18750,24813
|
|
20240816,094300,36058876670,18790,18780,18820,18750,33207
|
|
20240816,094200,35435294570,18770,18850,18860,18770,36428
|
|
20240816,094100,34750127550,18860,18880,18890,18850,15760
|
|
20240816,094000,34452669540,18890,18880,18890,18870,23585
|
|
20240816,093900,34007356190,18880,18860,18890,18850,24937
|
|
20240816,093800,33536794330,18860,18880,18890,18850,28991
|
|
20240816,093700,32989832320,18890,18890,18900,18870,26222
|
|
20240816,093600,32494655180,18900,18880,18900,18870,47263
|
|
20240816,093500,31602001860,18890,18900,18900,18870,56362
|
|
20240816,093400,30537601330,18900,18890,18900,18890,23073
|
|
20240816,093300,30101664090,18890,18890,18900,18880,36356
|
|
20240816,093200,29414838310,18890,18860,18900,18820,74282
|
|
20240816,093100,28013848150,18860,18860,18880,18860,25006
|
|
20240816,093000,27542059380,18870,18820,18870,18820,52036
|
|
20240816,092900,26561396070,18830,18790,18830,18790,44965
|
|
20240816,092800,25715519030,18800,18780,18800,18740,37348
|
|
20240816,092700,25014591730,18780,18790,18800,18770,20220
|
|
20240816,092600,24634704760,18790,18770,18800,18760,38668
|
|
20240816,092500,23908815800,18780,18810,18810,18760,59240
|
|
20240816,092400,22796324390,18810,18800,18820,18780,45353
|
|
20240816,092300,21943881270,18790,18800,18800,18770,46603
|
|
20240816,092200,21068226450,18800,18720,18800,18720,66887
|
|
20240816,092100,19813266340,18720,18680,18720,18670,96371
|
|
20240816,092000,18011568000,18680,18660,18680,18660,34621
|
|
20240816,091900,17365076090,18660,18630,18670,18620,55164
|
|
20240816,091800,16336350060,18620,18620,18640,18600,21754
|
|
20240816,091700,15931254310,18620,18620,18630,18600,13650
|
|
20240816,091600,15677151030,18630,18570,18630,18570,39035
|
|
20240816,091500,14950960410,18580,18580,18580,18550,23884
|
|
20240816,091400,14507507610,18570,18600,18610,18570,28622
|
|
20240816,091300,13975481380,18610,18590,18610,18590,35141
|
|
20240816,091200,13321850090,18590,18600,18610,18590,20601
|
|
20240816,091100,12938716170,18600,18590,18620,18580,20058
|
|
20240816,091000,12565708930,18580,18650,18650,18580,55372
|
|
20240816,090900,11534547650,18640,18610,18650,18600,63621
|
|
20240816,090800,10349637310,18600,18590,18610,18590,34607
|
|
20240816,090700,9706018180,18600,18560,18600,18560,66108
|
|
20240816,090600,8477409280,18560,18510,18580,18500,68982
|
|
20240816,090500,7197720240,18500,18510,18520,18500,24566
|
|
20240816,090400,6742981510,18520,18480,18520,18460,32541
|
|
20240816,090300,6141382870,18490,18550,18560,18480,47579
|
|
20240816,090200,5259802070,18550,18560,18600,18540,83885
|
|
20240816,090100,3701585140,18560,18510,18570,18480,71822
|
|
20240816,090000,2369601680,18520,18410,18520,18410,128445
|