618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191500,48338379070,17860,17860,17860,17860,123386
|
|
20240827,191400,48338379070,17860,17860,17860,17860,0
|
|
20240827,191300,48338379070,17860,17860,17860,17860,0
|
|
20240827,191200,48338379070,17860,17860,17860,17860,0
|
|
20240827,191100,48338379070,17860,17860,17860,17860,0
|
|
20240827,191000,48338379070,17860,17860,17860,17860,0
|
|
20240827,190900,48338379070,17860,17860,17860,17860,0
|
|
20240827,190800,48338379070,17860,17860,17860,17860,0
|
|
20240827,190700,48338379070,17860,17860,17860,17860,0
|
|
20240827,190600,48338379070,17860,17860,17860,17860,0
|
|
20240827,190500,48338379070,17860,17860,17860,17860,0
|
|
20240827,190400,48338379070,17860,17860,17860,17860,0
|
|
20240827,190300,48338379070,17860,17860,17860,17860,0
|
|
20240827,190200,48338379070,17860,17860,17860,17860,0
|
|
20240827,190100,48338379070,17860,17860,17860,17860,0
|
|
20240827,190000,48338379070,17860,17860,17860,17860,0
|
|
20240827,185900,48338379070,17860,17860,17860,17860,0
|
|
20240827,185800,48338379070,17860,17860,17860,17860,0
|
|
20240827,185700,48338379070,17860,17860,17860,17860,0
|
|
20240827,185600,48338379070,17860,17860,17860,17860,0
|
|
20240827,185500,48338379070,17860,17860,17860,17860,0
|
|
20240827,185400,48338379070,17860,17860,17860,17860,0
|
|
20240827,185300,48338379070,17860,17860,17860,17860,0
|
|
20240827,185200,48338379070,17860,17860,17860,17860,0
|
|
20240827,185100,48338379070,17860,17860,17860,17860,0
|
|
20240827,185000,48338379070,17860,17860,17860,17860,0
|
|
20240827,184900,48338379070,17860,17860,17860,17860,0
|
|
20240827,184800,48338379070,17860,17860,17860,17860,0
|
|
20240827,184700,48338379070,17860,17860,17860,17860,0
|
|
20240827,184600,48338379070,17860,17860,17860,17860,0
|
|
20240827,184500,48338379070,17860,17860,17860,17860,123386
|
|
20240827,184400,48338379070,17860,17860,17860,17860,0
|
|
20240827,184300,48338379070,17860,17860,17860,17860,0
|
|
20240827,184200,48338379070,17860,17860,17860,17860,0
|
|
20240827,184100,48338379070,17860,17860,17860,17860,0
|
|
20240827,184000,48338379070,17860,17860,17860,17860,0
|
|
20240827,183900,48338379070,17860,17860,17860,17860,0
|
|
20240827,183800,48338379070,17860,17860,17860,17860,0
|
|
20240827,183700,48338379070,17860,17860,17860,17860,0
|
|
20240827,183600,48338379070,17860,17860,17860,17860,0
|
|
20240827,183500,48338379070,17860,17860,17860,17860,0
|
|
20240827,183400,48338379070,17860,17860,17860,17860,0
|
|
20240827,183300,48338379070,17860,17860,17860,17860,0
|
|
20240827,183200,48338379070,17860,17860,17860,17860,0
|
|
20240827,183100,48338379070,17860,17860,17860,17860,0
|
|
20240827,183000,48338379070,17860,17860,17860,17860,0
|
|
20240827,182900,48338379070,17860,17860,17860,17860,0
|
|
20240827,182800,48338379070,17860,17860,17860,17860,0
|
|
20240827,182700,48338379070,17860,17860,17860,17860,0
|
|
20240827,182600,48338379070,17860,17860,17860,17860,0
|
|
20240827,182500,48338379070,17860,17860,17860,17860,0
|
|
20240827,182400,48338379070,17860,17860,17860,17860,0
|
|
20240827,182300,48338379070,17860,17860,17860,17860,0
|
|
20240827,182200,48338379070,17860,17860,17860,17860,0
|
|
20240827,182100,48338379070,17860,17860,17860,17860,0
|
|
20240827,182000,48338379070,17860,17860,17860,17860,0
|
|
20240827,181900,48338379070,17860,17860,17860,17860,0
|
|
20240827,181800,48338379070,17860,17860,17860,17860,0
|
|
20240827,181700,48338379070,17860,17860,17860,17860,0
|
|
20240827,181600,48338379070,17860,17860,17860,17860,0
|
|
20240827,181500,48338379070,17860,17860,17860,17860,123386
|
|
20240827,181400,48338379070,17860,17860,17860,17860,0
|
|
20240827,181300,48338379070,17860,17860,17860,17860,0
|
|
20240827,181200,48338379070,17860,17860,17860,17860,0
|
|
20240827,181100,48338379070,17860,17860,17860,17860,0
|
|
20240827,181000,48338379070,17860,17860,17860,17860,0
|
|
20240827,180900,48338379070,17860,17860,17860,17860,0
|
|
20240827,180800,48338379070,17860,17860,17860,17860,0
|
|
20240827,180700,48338379070,17860,17860,17860,17860,0
|
|
20240827,180600,48338379070,17860,17860,17860,17860,0
|
|
20240827,180500,48338379070,17860,17860,17860,17860,0
|
|
20240827,180400,48338379070,17860,17860,17860,17860,0
|
|
20240827,180300,48338379070,17860,17860,17860,17860,0
|
|
20240827,180200,48338379070,17860,17860,17860,17860,0
|
|
20240827,180100,48338379070,17860,17860,17860,17860,0
|
|
20240827,180000,48338379070,17860,17860,17860,17860,0
|
|
20240827,175900,48338379070,17860,17860,17860,17860,0
|
|
20240827,175800,48338379070,17860,17860,17860,17860,0
|
|
20240827,175700,48338379070,17860,17860,17860,17860,0
|
|
20240827,175600,48338379070,17860,17860,17860,17860,0
|
|
20240827,175500,48338379070,17860,17860,17860,17860,0
|
|
20240827,175400,48338379070,17860,17860,17860,17860,0
|
|
20240827,175300,48338379070,17860,17860,17860,17860,0
|
|
20240827,175200,48338379070,17860,17860,17860,17860,0
|
|
20240827,175100,48338379070,17860,17860,17860,17860,0
|
|
20240827,175000,48338379070,17860,17860,17860,17860,0
|
|
20240827,174900,48338379070,17860,17860,17860,17860,0
|
|
20240827,174800,48338379070,17860,17860,17860,17860,0
|
|
20240827,174700,48338379070,17860,17860,17860,17860,0
|
|
20240827,174600,48338379070,17860,17860,17860,17860,0
|
|
20240827,174500,48338379070,17860,17860,17860,17860,123386
|
|
20240827,174400,48338379070,17860,17860,17860,17860,0
|
|
20240827,174300,48338379070,17860,17860,17860,17860,0
|
|
20240827,174200,48338379070,17860,17860,17860,17860,0
|
|
20240827,174100,48338379070,17860,17860,17860,17860,0
|
|
20240827,174000,48338379070,17860,17860,17860,17860,0
|
|
20240827,173900,48338379070,17860,17860,17860,17860,0
|
|
20240827,173800,48338379070,17860,17860,17860,17860,0
|
|
20240827,173700,48338379070,17860,17860,17860,17860,0
|
|
20240827,173600,48338379070,17860,17860,17860,17860,0
|
|
20240827,173500,48338379070,17860,17860,17860,17860,0
|
|
20240827,173400,48338379070,17860,17860,17860,17860,0
|
|
20240827,173300,48338379070,17860,17860,17860,17860,0
|
|
20240827,173200,48338379070,17860,17860,17860,17860,0
|
|
20240827,173100,48338379070,17860,17860,17860,17860,0
|
|
20240827,173000,48338379070,17860,17860,17860,17860,0
|
|
20240827,172900,48338379070,17860,17860,17860,17860,0
|
|
20240827,172800,48338379070,17860,17860,17860,17860,0
|
|
20240827,172700,48338379070,17860,17860,17860,17860,0
|
|
20240827,172600,48338379070,17860,17860,17860,17860,0
|
|
20240827,172500,48338379070,17860,17860,17860,17860,0
|
|
20240827,172400,48338379070,17860,17860,17860,17860,0
|
|
20240827,172300,48338379070,17860,17860,17860,17860,0
|
|
20240827,172200,48338379070,17860,17860,17860,17860,0
|
|
20240827,172100,48338379070,17860,17860,17860,17860,0
|
|
20240827,172000,48338379070,17860,17860,17860,17860,0
|
|
20240827,171900,48338379070,17860,17860,17860,17860,0
|
|
20240827,171800,48338379070,17860,17860,17860,17860,0
|
|
20240827,171700,48338379070,17860,17860,17860,17860,0
|
|
20240827,171600,48338379070,17860,17860,17860,17860,0
|
|
20240827,171500,48338379070,17860,17860,17860,17860,123386
|
|
20240827,171400,48338379070,17860,17860,17860,17860,0
|
|
20240827,171300,48338379070,17860,17860,17860,17860,0
|
|
20240827,171200,48338379070,17860,17860,17860,17860,0
|
|
20240827,171100,48338379070,17860,17860,17860,17860,0
|
|
20240827,171000,48338379070,17860,17860,17860,17860,0
|
|
20240827,170900,48338379070,17860,17860,17860,17860,0
|
|
20240827,170800,48338379070,17860,17860,17860,17860,0
|
|
20240827,170700,48338379070,17860,17860,17860,17860,0
|
|
20240827,170600,48338379070,17860,17860,17860,17860,0
|
|
20240827,170500,48338379070,17860,17860,17860,17860,0
|
|
20240827,170400,48338379070,17860,17860,17860,17860,0
|
|
20240827,170300,48338379070,17860,17860,17860,17860,0
|
|
20240827,170200,48338379070,17860,17860,17860,17860,0
|
|
20240827,170100,48338379070,17860,17860,17860,17860,0
|
|
20240827,170000,48338379070,17860,17860,17860,17860,0
|
|
20240827,165900,48338379070,17860,17860,17860,17860,0
|
|
20240827,165800,48338379070,17860,17860,17860,17860,0
|
|
20240827,165700,48338379070,17860,17860,17860,17860,0
|
|
20240827,165600,48338379070,17860,17860,17860,17860,0
|
|
20240827,165500,48338379070,17860,17860,17860,17860,0
|
|
20240827,165400,48338379070,17860,17860,17860,17860,0
|
|
20240827,165300,48338379070,17860,17860,17860,17860,0
|
|
20240827,165200,48338379070,17860,17860,17860,17860,0
|
|
20240827,165100,48338379070,17860,17860,17860,17860,0
|
|
20240827,165000,48338379070,17860,17860,17860,17860,0
|
|
20240827,164900,48338379070,17860,17860,17860,17860,0
|
|
20240827,164800,48338379070,17860,17860,17860,17860,0
|
|
20240827,164700,48338379070,17860,17860,17860,17860,0
|
|
20240827,164600,48338379070,17860,17860,17860,17860,0
|
|
20240827,164500,48338379070,17860,17860,17860,17860,123386
|
|
20240827,164400,48338379070,17860,17860,17860,17860,0
|
|
20240827,164300,48338379070,17860,17860,17860,17860,0
|
|
20240827,164200,48338379070,17860,17860,17860,17860,0
|
|
20240827,164100,48338379070,17860,17860,17860,17860,0
|
|
20240827,164000,48338379070,17860,17860,17860,17860,0
|
|
20240827,163900,48338379070,17860,17860,17860,17860,0
|
|
20240827,163800,48338379070,17860,17860,17860,17860,0
|
|
20240827,163700,48338379070,17860,17860,17860,17860,0
|
|
20240827,163600,48338379070,17860,17860,17860,17860,0
|
|
20240827,163500,48338379070,17860,17860,17860,17860,0
|
|
20240827,163400,48338379070,17860,17860,17860,17860,0
|
|
20240827,163300,48338379070,17860,17860,17860,17860,0
|
|
20240827,163200,48338379070,17860,17860,17860,17860,0
|
|
20240827,163100,48338379070,17860,17860,17860,17860,0
|
|
20240827,163000,48338379070,17860,17860,17860,17860,0
|
|
20240827,162900,48338379070,17860,17860,17860,17860,0
|
|
20240827,162800,48338379070,17860,17860,17860,17860,0
|
|
20240827,162700,48338379070,17860,17860,17860,17860,0
|
|
20240827,162600,48338379070,17860,17860,17860,17860,0
|
|
20240827,162500,48338379070,17860,17860,17860,17860,0
|
|
20240827,162400,48338379070,17860,17860,17860,17860,0
|
|
20240827,162300,48338379070,17860,17860,17860,17860,0
|
|
20240827,162200,48338379070,17860,17860,17860,17860,0
|
|
20240827,162100,48338379070,17860,17860,17860,17860,0
|
|
20240827,162000,48338379070,17860,17860,17860,17860,0
|
|
20240827,161900,48338379070,17860,17860,17860,17860,0
|
|
20240827,161800,48338379070,17860,17860,17860,17860,0
|
|
20240827,161700,48338379070,17860,17860,17860,17860,0
|
|
20240827,161600,48338379070,17860,17860,17860,17860,0
|
|
20240827,161500,48338379070,17860,17860,17860,17860,123386
|
|
20240827,161400,48338379070,17860,17860,17860,17860,0
|
|
20240827,161300,48338379070,17860,17860,17860,17860,0
|
|
20240827,161200,48338379070,17860,17860,17860,17860,0
|
|
20240827,161100,48338379070,17860,17860,17860,17860,0
|
|
20240827,161000,48338379070,17860,17860,17860,17860,0
|
|
20240827,160900,48338379070,17860,17860,17860,17860,0
|
|
20240827,160800,48338379070,17860,17860,17860,17860,0
|
|
20240827,160700,48338379070,17860,17860,17860,17860,0
|
|
20240827,160600,48338379070,17860,17860,17860,17860,0
|
|
20240827,160500,48338379070,17860,17860,17860,17860,0
|
|
20240827,160400,48338379070,17860,17860,17860,17860,0
|
|
20240827,160300,48338379070,17860,17860,17860,17860,0
|
|
20240827,160200,48338379070,17860,17860,17860,17860,0
|
|
20240827,160100,48338379070,17860,17860,17860,17860,0
|
|
20240827,160000,48338379070,17860,17860,17860,17860,0
|
|
20240827,155900,48338379070,17860,17860,17860,17860,0
|
|
20240827,155800,48338379070,17860,17860,17860,17860,0
|
|
20240827,155700,48338379070,17860,17860,17860,17860,0
|
|
20240827,155600,48338379070,17860,17860,17860,17860,0
|
|
20240827,155500,48338379070,17860,17860,17860,17860,0
|
|
20240827,155400,48338379070,17860,17860,17860,17860,0
|
|
20240827,155300,48338379070,17860,17860,17860,17860,0
|
|
20240827,155200,48338379070,17860,17860,17860,17860,0
|
|
20240827,155100,48338379070,17860,17860,17860,17860,0
|
|
20240827,155000,48338379070,17860,17860,17860,17860,0
|
|
20240827,154900,48338379070,17860,17860,17860,17860,0
|
|
20240827,154800,48338379070,17860,17860,17860,17860,0
|
|
20240827,154700,48338379070,17860,17860,17860,17860,0
|
|
20240827,154600,48338379070,17860,17860,17860,17860,0
|
|
20240827,154500,48338379070,17860,17860,17860,17860,123386
|
|
20240827,154400,48338379070,17860,17860,17860,17860,0
|
|
20240827,154300,48338379070,17860,17860,17860,17860,0
|
|
20240827,154200,48338379070,17860,17860,17860,17860,0
|
|
20240827,154100,48338379070,17860,17860,17860,17860,0
|
|
20240827,154000,48338379070,17860,17860,17860,17860,0
|
|
20240827,153900,48338379070,17860,17860,17860,17860,0
|
|
20240827,153800,48338379070,17860,17860,17860,17860,0
|
|
20240827,153700,48338379070,17860,17860,17860,17860,0
|
|
20240827,153600,48338379070,17860,17860,17860,17860,0
|
|
20240827,153500,48338379070,17860,17860,17860,17860,0
|
|
20240827,153400,48338379070,17860,17860,17860,17860,0
|
|
20240827,153300,48338379070,17860,17860,17860,17860,0
|
|
20240827,153200,48338379070,17860,17860,17860,17860,0
|
|
20240827,153100,48338379070,17860,17860,17860,17860,0
|
|
20240827,153000,48338379070,17860,17860,17860,17860,123386
|
|
20240827,152900,46134705110,17850,17850,17850,17850,0
|
|
20240827,152800,46134705110,17850,17850,17850,17850,0
|
|
20240827,152700,46134705110,17850,17850,17850,17850,0
|
|
20240827,152600,46134705110,17850,17850,17850,17850,0
|
|
20240827,152500,46134705110,17850,17850,17850,17850,0
|
|
20240827,152400,46134705110,17850,17850,17850,17850,0
|
|
20240827,152300,46134705110,17850,17850,17850,17850,0
|
|
20240827,152200,46134705110,17850,17850,17850,17850,0
|
|
20240827,152100,46134705110,17850,17850,17850,17850,0
|
|
20240827,152000,46134705110,17850,17850,17850,17850,0
|
|
20240827,151900,46134705110,17850,17840,17850,17840,8463
|
|
20240827,151800,45983692540,17850,17850,17850,17840,10225
|
|
20240827,151700,45801254290,17840,17840,17850,17830,4986
|
|
20240827,151600,45712299180,17840,17850,17850,17830,3636
|
|
20240827,151500,45647431720,17850,17830,17850,17830,5611
|
|
20240827,151400,45547344250,17840,17850,17860,17830,7888
|
|
20240827,151300,45406552050,17850,17860,17860,17840,7698
|
|
20240827,151200,45269135160,17850,17860,17860,17850,1066
|
|
20240827,151100,45250099910,17850,17860,17860,17840,4696
|
|
20240827,151000,45166265370,17850,17850,17860,17840,11250
|
|
20240827,150900,44965448360,17860,17860,17860,17840,4750
|
|
20240827,150800,44880664520,17860,17840,17860,17840,5548
|
|
20240827,150700,44781630940,17840,17840,17850,17830,6181
|
|
20240827,150600,44671354300,17850,17860,17860,17840,5480
|
|
20240827,150500,44573523990,17850,17850,17860,17840,6665
|
|
20240827,150400,44454544330,17840,17840,17850,17840,5075
|
|
20240827,150300,44363963410,17840,17830,17850,17830,7042
|
|
20240827,150200,44238330710,17830,17820,17840,17810,6629
|
|
20240827,150100,44120156480,17810,17810,17820,17800,2634
|
|
20240827,150000,44073233590,17810,17820,17820,17800,3146
|
|
20240827,145900,44017206310,17810,17820,17830,17810,4839
|
|
20240827,145800,43930972880,17820,17820,17840,17820,4793
|
|
20240827,145700,43845510450,17830,17820,17830,17810,3915
|
|
20240827,145600,43775741420,17820,17800,17820,17800,6953
|
|
20240827,145500,43651917360,17800,17790,17810,17790,2694
|
|
20240827,145400,43603961610,17810,17800,17810,17790,2504
|
|
20240827,145300,43559380420,17800,17800,17810,17790,2995
|
|
20240827,145200,43506072600,17800,17800,17800,17780,5323
|
|
20240827,145100,43411358100,17800,17800,17810,17800,3846
|
|
20240827,145000,43342892080,17800,17800,17810,17800,1310
|
|
20240827,144900,43319567330,17800,17810,17810,17800,4297
|
|
20240827,144800,43243067670,17810,17810,17810,17800,1607
|
|
20240827,144700,43214451510,17810,17800,17810,17800,6074
|
|
20240827,144600,43106317570,17810,17810,17820,17800,1874
|
|
20240827,144500,43072944930,17810,17820,17820,17810,5560
|
|
20240827,144400,42973904330,17810,17810,17830,17810,3789
|
|
20240827,144300,42906383770,17810,17820,17830,17810,2022
|
|
20240827,144200,42870360700,17820,17810,17820,17810,1977
|
|
20240827,144100,42835137570,17810,17810,17830,17800,9118
|
|
20240827,144000,42672737730,17820,17820,17820,17800,974
|
|
20240827,143900,42655390140,17820,17810,17820,17810,3622
|
|
20240827,143800,42590862840,17810,17810,17820,17800,1430
|
|
20240827,143700,42565388420,17820,17830,17830,17810,3755
|
|
20240827,143600,42498477900,17820,17820,17830,17810,2792
|
|
20240827,143500,42448721670,17820,17810,17820,17800,3467
|
|
20240827,143400,42386958910,17820,17810,17820,17800,7213
|
|
20240827,143300,42258446220,17800,17790,17810,17780,1935
|
|
20240827,143200,42224006860,17790,17790,17810,17790,2219
|
|
20240827,143100,42184509540,17790,17800,17810,17790,2162
|
|
20240827,143000,42146011290,17800,17810,17810,17800,1124
|
|
20240827,142900,42125994770,17810,17820,17820,17790,3085
|
|
20240827,142800,42071054570,17820,17800,17820,17790,11664
|
|
20240827,142700,41863391540,17790,17790,17800,17790,1134
|
|
20240827,142600,41843211140,17790,17790,17800,17790,1665
|
|
20240827,142500,41813579900,17800,17790,17800,17780,7733
|
|
20240827,142400,41676016790,17780,17780,17790,17770,6402
|
|
20240827,142300,41562204600,17780,17780,17790,17770,2854
|
|
20240827,142200,41511468260,17790,17790,17800,17780,5287
|
|
20240827,142100,41417416990,17790,17790,17800,17790,2568
|
|
20240827,142000,41371712810,17780,17800,17800,17780,2663
|
|
20240827,141900,41324335920,17790,17800,17800,17790,6212
|
|
20240827,141800,41213821730,17800,17800,17800,17790,2125
|
|
20240827,141700,41176006150,17800,17790,17800,17780,1724
|
|
20240827,141600,41145330580,17790,17800,17800,17780,2772
|
|
20240827,141500,41096020730,17790,17800,17800,17790,5795
|
|
20240827,141400,40992883730,17790,17790,17800,17790,1353
|
|
20240827,141300,40968804770,17800,17800,17810,17790,1939
|
|
20240827,141200,40934296740,17810,17800,17810,17790,3132
|
|
20240827,141100,40878545090,17800,17790,17800,17790,4941
|
|
20240827,141000,40790602150,17790,17780,17800,17780,1290
|
|
20240827,140900,40767652620,17780,17790,17800,17780,2734
|
|
20240827,140800,40719014730,17790,17790,17800,17790,2709
|
|
20240827,140700,40670808050,17790,17780,17800,17780,4646
|
|
20240827,140600,40588155070,17790,17780,17790,17780,4287
|
|
20240827,140500,40511901430,17780,17790,17800,17770,2757
|
|
20240827,140400,40462864320,17780,17780,17790,17780,2318
|
|
20240827,140300,40421637350,17780,17780,17800,17780,2985
|
|
20240827,140200,40368548450,17780,17790,17790,17770,2456
|
|
20240827,140100,40324880690,17790,17780,17800,17770,3305
|
|
20240827,140000,40266091650,17770,17770,17780,17760,5476
|
|
20240827,135900,40168810860,17760,17780,17780,17760,2882
|
|
20240827,135800,40117587910,17770,17780,17790,17760,2390
|
|
20240827,135700,40075106250,17770,17790,17790,17770,3653
|
|
20240827,135600,40010149260,17790,17800,17820,17790,6453
|
|
20240827,135500,39895306550,17810,17820,17820,17790,2465
|
|
20240827,135400,39851421130,17820,17810,17820,17800,893
|
|
20240827,135300,39835517740,17800,17820,17840,17800,3947
|
|
20240827,135200,39765179430,17820,17820,17830,17820,1792
|
|
20240827,135100,39733235270,17820,17820,17830,17810,2408
|
|
20240827,135000,39690311420,17810,17840,17840,17790,3329
|
|
20240827,134900,39631004090,17840,17820,17850,17820,5163
|
|
20240827,134800,39538923270,17820,17820,17820,17810,2446
|
|
20240827,134700,39495336570,17820,17790,17840,17790,7337
|
|
20240827,134600,39364610970,17800,17780,17800,17770,6846
|
|
20240827,134500,39242868640,17770,17790,17790,17770,4821
|
|
20240827,134400,39157156000,17790,17810,17810,17790,2474
|
|
20240827,134300,39113135840,17800,17810,17810,17790,4299
|
|
20240827,134200,39036597690,17810,17830,17830,17810,5497
|
|
20240827,134100,38938661790,17820,17870,17870,17820,5621
|
|
20240827,134000,38838389590,17860,17860,17870,17850,4871
|
|
20240827,133900,38751385970,17860,17830,17860,17830,16520
|
|
20240827,133800,38456541600,17830,17830,17840,17830,1974
|
|
20240827,133700,38421333880,17830,17830,17840,17830,2878
|
|
20240827,133600,38370002660,17830,17820,17840,17820,8482
|
|
20240827,133500,38218785270,17830,17820,17830,17820,2023
|
|
20240827,133400,38182726170,17830,17820,17830,17810,2177
|
|
20240827,133300,38143920370,17810,17810,17820,17800,4750
|
|
20240827,133200,38059305500,17810,17790,17810,17790,3388
|
|
20240827,133100,37998994030,17790,17810,17820,17790,5239
|
|
20240827,133000,37905717480,17810,17820,17830,17810,9789
|
|
20240827,132900,37731272940,17830,17830,17830,17820,2558
|
|
20240827,132800,37685680670,17820,17820,17830,17800,4651
|
|
20240827,132700,37602809930,17830,17820,17830,17810,3943
|
|
20240827,132600,37532520700,17820,17820,17830,17810,4015
|
|
20240827,132500,37460977630,17810,17820,17830,17810,6828
|
|
20240827,132400,37339311460,17830,17820,17830,17810,4935
|
|
20240827,132300,37251333590,17820,17820,17830,17810,3216
|
|
20240827,132200,37194015330,17830,17820,17840,17820,3523
|
|
20240827,132100,37131208010,17820,17820,17830,17810,23026
|
|
20240827,132000,36720915280,17820,17800,17820,17800,6823
|
|
20240827,131900,36599354940,17810,17790,17810,17790,3922
|
|
20240827,131800,36529544230,17800,17780,17800,17780,3421
|
|
20240827,131700,36468674550,17780,17780,17790,17770,2712
|
|
20240827,131600,36420442370,17780,17790,17800,17770,5371
|
|
20240827,131500,36324924140,17790,17810,17840,17790,7367
|
|
20240827,131400,36193732250,17810,17820,17840,17810,17791
|
|
20240827,131300,35876620570,17820,17810,17830,17810,7722
|
|
20240827,131200,35739001030,17810,17820,17830,17810,8800
|
|
20240827,131100,35582204090,17820,17820,17830,17800,10946
|
|
20240827,131000,35387167820,17820,17790,17830,17790,16196
|
|
20240827,130900,35098816020,17790,17750,17800,17750,19777
|
|
20240827,130800,34747301310,17750,17770,17770,17730,13251
|
|
20240827,130700,34512092980,17770,17750,17780,17740,10368
|
|
20240827,130600,34327936550,17750,17740,17750,17740,7835
|
|
20240827,130500,34188894840,17750,17690,17750,17690,31385
|
|
20240827,130400,33632766250,17690,17690,17700,17680,2099
|
|
20240827,130300,33595625890,17690,17700,17710,17690,6190
|
|
20240827,130200,33486054840,17700,17710,17710,17690,3122
|
|
20240827,130100,33430793240,17710,17700,17710,17690,5023
|
|
20240827,130000,33341872380,17700,17700,17710,17690,3565
|
|
20240827,125900,33278773390,17710,17710,17720,17700,6096
|
|
20240827,125800,33170816680,17710,17720,17720,17710,3485
|
|
20240827,125700,33109064460,17720,17720,17720,17710,1291
|
|
20240827,125600,33086191960,17720,17710,17720,17700,6406
|
|
20240827,125500,32972721450,17700,17700,17710,17700,1692
|
|
20240827,125400,32942763240,17700,17720,17720,17700,3917
|
|
20240827,125300,32873384850,17710,17710,17720,17710,2837
|
|
20240827,125200,32823136490,17710,17680,17720,17680,10946
|
|
20240827,125100,32629397160,17690,17700,17700,17680,6931
|
|
20240827,125000,32506781820,17690,17680,17700,17680,22287
|
|
20240827,124900,32112492710,17670,17660,17680,17660,7719
|
|
20240827,124800,31976076470,17660,17670,17670,17660,2414
|
|
20240827,124700,31933430610,17670,17630,17680,17620,38615
|
|
20240827,124600,31251907100,17630,17620,17630,17620,2267
|
|
20240827,124500,31211946330,17620,17620,17630,17610,1446
|
|
20240827,124400,31186458650,17630,17630,17630,17620,2977
|
|
20240827,124300,31133995320,17620,17620,17630,17610,2744
|
|
20240827,124200,31085647700,17610,17610,17620,17610,1341
|
|
20240827,124100,31062021170,17610,17610,17620,17610,2524
|
|
20240827,124000,31017554070,17610,17620,17620,17610,1402
|
|
20240827,123900,30992853860,17620,17610,17630,17600,2337
|
|
20240827,123800,30951672220,17610,17610,17620,17610,1265
|
|
20240827,123700,30929384250,17610,17620,17630,17610,2992
|
|
20240827,123600,30876668020,17620,17610,17630,17610,3010
|
|
20240827,123500,30823648480,17610,17620,17630,17610,2379
|
|
20240827,123400,30781723130,17620,17600,17630,17600,12878
|
|
20240827,123300,30554918390,17600,17610,17610,17600,5267
|
|
20240827,123200,30462198370,17600,17600,17610,17590,5991
|
|
20240827,123100,30356756710,17590,17600,17600,17590,2059
|
|
20240827,123000,30320520460,17600,17610,17620,17600,2054
|
|
20240827,122900,30284344210,17610,17610,17620,17610,3425
|
|
20240827,122800,30224019070,17610,17600,17610,17590,1751
|
|
20240827,122700,30193200980,17590,17600,17610,17590,2085
|
|
20240827,122600,30156498900,17590,17610,17610,17580,1426
|
|
20240827,122500,30131405640,17600,17580,17620,17570,11281
|
|
20240827,122400,29932892890,17580,17590,17590,17570,5290
|
|
20240827,122300,29839895350,17590,17590,17600,17580,2739
|
|
20240827,122200,29791716090,17590,17620,17620,17580,5833
|
|
20240827,122100,29689024960,17610,17610,17620,17610,921
|
|
20240827,122000,29672803180,17610,17610,17620,17600,839
|
|
20240827,121900,29658028800,17620,17590,17620,17590,3182
|
|
20240827,121800,29602016540,17590,17600,17600,17590,1940
|
|
20240827,121700,29567873790,17600,17600,17600,17590,2707
|
|
20240827,121600,29520231120,17610,17610,17620,17600,2175
|
|
20240827,121500,29481938160,17620,17640,17640,17610,7922
|
|
20240827,121400,29342306010,17630,17630,17650,17630,9275
|
|
20240827,121300,29178717330,17630,17610,17640,17610,10154
|
|
20240827,121200,28999733710,17610,17610,17620,17610,3279
|
|
20240827,121100,28941964520,17620,17610,17620,17600,6980
|
|
20240827,121000,28819051330,17600,17600,17610,17600,2527
|
|
20240827,120900,28774572890,17600,17600,17600,17590,4650
|
|
20240827,120800,28692758210,17600,17600,17600,17590,4216
|
|
20240827,120700,28618563460,17600,17570,17600,17570,19176
|
|
20240827,120600,28281318050,17570,17570,17580,17570,1196
|
|
20240827,120500,28260296300,17570,17570,17580,17570,1790
|
|
20240827,120400,28228836250,17580,17570,17580,17570,2844
|
|
20240827,120300,28178847600,17570,17570,17580,17560,1228
|
|
20240827,120200,28157271150,17580,17570,17580,17570,2548
|
|
20240827,120100,28112490100,17570,17580,17590,17570,4296
|
|
20240827,120000,28036957680,17580,17560,17590,17560,13356
|
|
20240827,115900,27802253950,17560,17560,17570,17560,1439
|
|
20240827,115800,27776977830,17560,17560,17570,17550,6438
|
|
20240827,115700,27663927630,17570,17560,17570,17560,1332
|
|
20240827,115600,27640528080,17560,17570,17570,17550,2133
|
|
20240827,115500,27603072290,17570,17570,17580,17570,1578
|
|
20240827,115400,27575334570,17580,17570,17580,17560,2650
|
|
20240827,115300,27528765940,17570,17580,17580,17560,3389
|
|
20240827,115200,27469203390,17570,17570,17570,17560,3925
|
|
20240827,115100,27400248000,17570,17570,17580,17560,4616
|
|
20240827,115000,27319137560,17570,17570,17580,17570,1707
|
|
20240827,114900,27289137990,17570,17570,17580,17570,8054
|
|
20240827,114800,27147592560,17580,17570,17580,17560,11915
|
|
20240827,114700,26938233950,17560,17560,17570,17550,1368
|
|
20240827,114600,26914212030,17560,17560,17560,17550,1716
|
|
20240827,114500,26884082130,17550,17560,17560,17550,2441
|
|
20240827,114400,26841232890,17550,17560,17560,17550,5369
|
|
20240827,114300,26746995530,17550,17550,17560,17550,2236
|
|
20240827,114200,26707741930,17550,17540,17550,17540,1476
|
|
20240827,114100,26681840020,17540,17550,17560,17530,1613
|
|
20240827,114000,26653531260,17550,17560,17570,17550,3766
|
|
20240827,113900,26587401710,17570,17550,17570,17550,5542
|
|
20240827,113800,26490081470,17560,17550,17570,17550,3134
|
|
20240827,113700,26435045330,17550,17550,17570,17540,13201
|
|
20240827,113600,26203284910,17540,17530,17550,17530,3087
|
|
20240827,113500,26149146830,17530,17530,17540,17530,3178
|
|
20240827,113400,26093425630,17530,17540,17540,17530,3125
|
|
20240827,113300,26038616630,17550,17550,17550,17540,2650
|
|
20240827,113200,25992122990,17550,17530,17550,17530,3514
|
|
20240827,113100,25930482410,17530,17520,17540,17520,2270
|
|
20240827,113000,25890688510,17530,17530,17530,17520,1695
|
|
20240827,112900,25860976370,17530,17540,17550,17530,3022
|
|
20240827,112800,25807976260,17540,17540,17550,17530,3130
|
|
20240827,112700,25753063320,17540,17540,17540,17530,2530
|
|
20240827,112600,25708696940,17540,17530,17540,17530,4186
|
|
20240827,112500,25635304080,17530,17540,17540,17500,4141
|
|
20240827,112400,25562770220,17540,17540,17550,17540,1812
|
|
20240827,112300,25530981760,17550,17540,17550,17530,2773
|
|
20240827,112200,25482336740,17540,17530,17540,17530,4034
|
|
20240827,112100,25411589540,17530,17510,17540,17510,4378
|
|
20240827,112000,25334856890,17510,17510,17520,17500,2588
|
|
20240827,111900,25289533840,17520,17520,17530,17500,3425
|
|
20240827,111800,25229543950,17520,17510,17520,17500,1488
|
|
20240827,111700,25203481890,17510,17510,17530,17500,5678
|
|
20240827,111600,25104013590,17520,17520,17520,17510,1565
|
|
20240827,111500,25076597540,17520,17520,17520,17510,1212
|
|
20240827,111400,25055364810,17530,17510,17530,17510,2291
|
|
20240827,111300,25015215870,17520,17520,17520,17510,1844
|
|
20240827,111200,24982914270,17510,17500,17510,17500,1344
|
|
20240827,111100,24959388660,17510,17500,17510,17500,1846
|
|
20240827,111000,24927069850,17500,17510,17510,17480,5622
|
|
20240827,110900,24828707180,17510,17520,17520,17510,2052
|
|
20240827,110800,24792769970,17520,17500,17520,17490,5755
|
|
20240827,110700,24692064530,17500,17500,17510,17500,2918
|
|
20240827,110600,24640972290,17500,17490,17500,17480,4574
|
|
20240827,110500,24560959090,17490,17480,17500,17480,1727
|
|
20240827,110400,24530749270,17480,17490,17520,17480,6360
|
|
20240827,110300,24419433600,17490,17470,17500,17460,6193
|
|
20240827,110200,24311183540,17460,17510,17510,17460,10907
|
|
20240827,110100,24120405060,17520,17550,17550,17510,12346
|
|
20240827,110000,23903912860,17560,17560,17560,17550,2208
|
|
20240827,105900,23865143980,17550,17540,17560,17540,3261
|
|
20240827,105800,23807907470,17540,17560,17560,17540,4794
|
|
20240827,105700,23723773470,17560,17550,17570,17550,7012
|
|
20240827,105600,23600646490,17550,17550,17560,17550,2421
|
|
20240827,105500,23558144820,17560,17540,17560,17540,11613
|
|
20240827,105400,23354360290,17550,17540,17550,17540,3534
|
|
20240827,105300,23292355110,17540,17540,17550,17540,4834
|
|
20240827,105200,23207549370,17540,17540,17550,17540,2574
|
|
20240827,105100,23162399600,17550,17540,17560,17530,7489
|
|
20240827,105000,23030997970,17540,17530,17540,17530,3128
|
|
20240827,104900,22976147570,17530,17550,17550,17530,8385
|
|
20240827,104800,22829068050,17540,17520,17550,17520,11239
|
|
20240827,104700,22632034120,17510,17510,17520,17500,7160
|
|
20240827,104600,22506628190,17500,17490,17510,17490,4851
|
|
20240827,104500,22421731550,17490,17500,17510,17490,3592
|
|
20240827,104400,22358867430,17500,17480,17510,17480,15261
|
|
20240827,104300,22091821000,17480,17470,17490,17460,4822
|
|
20240827,104200,22007557820,17470,17460,17480,17450,2192
|
|
20240827,104100,21969275150,17460,17450,17470,17450,6101
|
|
20240827,104000,21862793080,17460,17470,17480,17450,5351
|
|
20240827,103900,21769319960,17480,17480,17490,17470,3133
|
|
20240827,103800,21714555730,17480,17490,17490,17480,2481
|
|
20240827,103700,21671185660,17490,17490,17500,17490,1986
|
|
20240827,103600,21636449390,17500,17490,17500,17480,4285
|
|
20240827,103500,21561521150,17480,17480,17490,17470,4402
|
|
20240827,103400,21484581020,17480,17490,17500,17480,3960
|
|
20240827,103300,21415334040,17490,17500,17510,17480,4575
|
|
20240827,103200,21335291520,17500,17500,17520,17500,7526
|
|
20240827,103100,21203532770,17510,17520,17520,17490,5312
|
|
20240827,103000,21110548610,17520,17510,17520,17500,12650
|
|
20240827,102900,20889059780,17510,17510,17530,17500,13051
|
|
20240827,102800,20660490190,17510,17480,17510,17480,17564
|
|
20240827,102700,20353176050,17480,17470,17490,17470,16454
|
|
20240827,102600,20065548740,17480,17460,17480,17450,6356
|
|
20240827,102500,19954549010,17460,17470,17480,17450,9219
|
|
20240827,102400,19793520690,17470,17470,17480,17470,8265
|
|
20240827,102300,19649055760,17480,17470,17480,17460,10457
|
|
20240827,102200,19466368530,17460,17460,17470,17450,7775
|
|
20240827,102100,19330620500,17460,17460,17470,17460,3915
|
|
20240827,102000,19262249880,17450,17470,17470,17450,10518
|
|
20240827,101900,19078581750,17470,17440,17470,17440,12750
|
|
20240827,101800,18856084030,17440,17420,17450,17400,9196
|
|
20240827,101700,18695809800,17420,17410,17420,17400,8132
|
|
20240827,101600,18554215750,17400,17410,17420,17400,3392
|
|
20240827,101500,18495172780,17410,17390,17410,17390,2233
|
|
20240827,101400,18456307550,17390,17380,17390,17370,2943
|
|
20240827,101300,18405155890,17370,17370,17370,17350,3365
|
|
20240827,101200,18346731240,17360,17360,17370,17350,6063
|
|
20240827,101100,18241525030,17370,17370,17370,17350,7375
|
|
20240827,101000,18113512550,17370,17390,17390,17370,3058
|
|
20240827,100900,18060381820,17380,17400,17400,17380,4064
|
|
20240827,100800,17989688470,17400,17390,17400,17370,4183
|
|
20240827,100700,17916979420,17380,17420,17440,17380,32804
|
|
20240827,100600,17345558920,17420,17410,17420,17400,5107
|
|
20240827,100500,17256625670,17410,17380,17410,17380,14340
|
|
20240827,100400,17007166840,17380,17380,17380,17370,3608
|
|
20240827,100300,16944463250,17380,17370,17380,17360,5190
|
|
20240827,100200,16854307410,17360,17350,17370,17350,8222
|
|
20240827,100100,16711583160,17360,17350,17360,17350,3303
|
|
20240827,100000,16654267780,17350,17350,17360,17340,3936
|
|
20240827,095900,16585984860,17350,17330,17350,17320,10927
|
|
20240827,095800,16396490940,17330,17330,17330,17320,2116
|
|
20240827,095700,16359832660,17330,17330,17340,17320,2808
|
|
20240827,095600,16311174170,17330,17340,17340,17330,3162
|
|
20240827,095500,16256373160,17330,17330,17330,17320,2847
|
|
20240827,095400,16207044540,17330,17320,17340,17320,3122
|
|
20240827,095300,16152949440,17330,17310,17330,17300,4454
|
|
20240827,095200,16075837040,17300,17290,17310,17290,5558
|
|
20240827,095100,15979660780,17290,17320,17330,17280,4241
|
|
20240827,095000,15906268700,17320,17320,17330,17300,3745
|
|
20240827,094900,15841433170,17320,17320,17330,17310,3420
|
|
20240827,094800,15782200420,17320,17330,17330,17320,895
|
|
20240827,094700,15766696210,17330,17320,17340,17320,6201
|
|
20240827,094600,15659254960,17330,17340,17340,17320,8476
|
|
20240827,094500,15512368630,17340,17360,17360,17340,4761
|
|
20240827,094400,15429769530,17350,17350,17360,17350,8410
|
|
20240827,094300,15283807590,17350,17340,17360,17340,6967
|
|
20240827,094200,15162939760,17340,17330,17350,17320,7788
|
|
20240827,094100,15027921810,17330,17320,17330,17290,4505
|
|
20240827,094000,14949930830,17330,17310,17330,17280,15646
|
|
20240827,093900,14679107540,17300,17310,17320,17300,5935
|
|
20240827,093800,14576373340,17310,17310,17330,17300,9796
|
|
20240827,093700,14406739160,17310,17320,17330,17300,5120
|
|
20240827,093600,14318055010,17330,17320,17330,17300,3511
|
|
20240827,093500,14257228790,17320,17290,17330,17290,24579
|
|
20240827,093400,13831918950,17290,17280,17300,17280,10070
|
|
20240827,093300,13657813350,17280,17270,17290,17270,21247
|
|
20240827,093200,13290643860,17260,17230,17270,17230,16983
|
|
20240827,093100,12997567480,17230,17180,17230,17180,11908
|
|
20240827,093000,12792660470,17190,17180,17190,17180,4522
|
|
20240827,092900,12714952860,17180,17180,17190,17170,3718
|
|
20240827,092800,12651095540,17170,17200,17200,17170,5417
|
|
20240827,092700,12558030150,17190,17190,17210,17190,9722
|
|
20240827,092600,12390812650,17190,17190,17200,17170,13790
|
|
20240827,092500,12153843010,17190,17190,17200,17180,6075
|
|
20240827,092400,12049432780,17190,17200,17210,17180,7550
|
|
20240827,092300,11919612860,17200,17190,17210,17180,8750
|
|
20240827,092200,11769176230,17190,17200,17210,17190,9135
|
|
20240827,092100,11612090480,17200,17160,17200,17160,17235
|
|
20240827,092000,11315889610,17170,17150,17170,17140,5207
|
|
20240827,091900,11226580080,17150,17100,17160,17100,21613
|
|
20240827,091800,10856201640,17100,17070,17110,17060,40968
|
|
20240827,091700,10156501470,17070,17090,17100,17060,16585
|
|
20240827,091600,9873350380,17090,17070,17100,17050,30497
|
|
20240827,091500,9352672560,17050,17100,17110,17050,63278
|
|
20240827,091400,8271789800,17110,17130,17130,17100,27767
|
|
20240827,091300,7796615670,17130,17140,17140,17120,38092
|
|
20240827,091200,7143973860,17140,17150,17160,17130,37489
|
|
20240827,091100,6501190800,17160,17180,17180,17150,30822
|
|
20240827,091000,5972095270,17180,17200,17220,17180,40117
|
|
20240827,090900,5282294210,17200,17240,17240,17200,30979
|
|
20240827,090800,4748927200,17240,17240,17250,17230,28130
|
|
20240827,090700,4264096110,17240,17260,17270,17240,16369
|
|
20240827,090600,3981656110,17260,17270,17310,17260,8477
|
|
20240827,090500,3835263820,17260,17270,17310,17260,13267
|
|
20240827,090400,3606008600,17260,17280,17280,17250,17851
|
|
20240827,090300,3297889330,17280,17250,17370,17240,26377
|
|
20240827,090200,2841486570,17250,17340,17340,17240,20720
|
|
20240827,090100,2483753040,17290,17240,17320,17220,33394
|
|
20240827,090000,1907334310,17230,17250,17340,17230,110115
|