658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,195500,174907198790,17850,17850,17850,17850,63789
|
|
20240903,195400,174907198790,17850,17850,17850,17850,0
|
|
20240903,195300,174907198790,17850,17850,17850,17850,0
|
|
20240903,195200,174907198790,17850,17850,17850,17850,0
|
|
20240903,195100,174907198790,17850,17850,17850,17850,0
|
|
20240903,195000,174907198790,17850,17850,17850,17850,0
|
|
20240903,194900,174907198790,17850,17850,17850,17850,0
|
|
20240903,194800,174907198790,17850,17850,17850,17850,0
|
|
20240903,194700,174907198790,17850,17850,17850,17850,0
|
|
20240903,194600,174907198790,17850,17850,17850,17850,0
|
|
20240903,194500,174907198790,17850,17850,17850,17850,0
|
|
20240903,194400,174907198790,17850,17850,17850,17850,0
|
|
20240903,194300,174907198790,17850,17850,17850,17850,0
|
|
20240903,194200,174907198790,17850,17850,17850,17850,0
|
|
20240903,194100,174907198790,17850,17850,17850,17850,0
|
|
20240903,194000,174907198790,17850,17850,17850,17850,0
|
|
20240903,193900,174907198790,17850,17850,17850,17850,0
|
|
20240903,193800,174907198790,17850,17850,17850,17850,0
|
|
20240903,193700,174907198790,17850,17850,17850,17850,0
|
|
20240903,193600,174907198790,17850,17850,17850,17850,0
|
|
20240903,193500,174907198790,17850,17850,17850,17850,0
|
|
20240903,193400,174907198790,17850,17850,17850,17850,0
|
|
20240903,193300,174907198790,17850,17850,17850,17850,0
|
|
20240903,193200,174907198790,17850,17850,17850,17850,0
|
|
20240903,193100,174907198790,17850,17850,17850,17850,0
|
|
20240903,193000,174907198790,17850,17850,17850,17850,0
|
|
20240903,192900,174907198790,17850,17850,17850,17850,0
|
|
20240903,192800,174907198790,17850,17850,17850,17850,0
|
|
20240903,192700,174907198790,17850,17850,17850,17850,0
|
|
20240903,192600,174907198790,17850,17850,17850,17850,0
|
|
20240903,192500,174907198790,17850,17850,17850,17850,63789
|
|
20240903,192400,174907198790,17850,17850,17850,17850,0
|
|
20240903,192300,174907198790,17850,17850,17850,17850,0
|
|
20240903,192200,174907198790,17850,17850,17850,17850,0
|
|
20240903,192100,174907198790,17850,17850,17850,17850,0
|
|
20240903,192000,174907198790,17850,17850,17850,17850,0
|
|
20240903,191900,174907198790,17850,17850,17850,17850,0
|
|
20240903,191800,174907198790,17850,17850,17850,17850,0
|
|
20240903,191700,174907198790,17850,17850,17850,17850,0
|
|
20240903,191600,174907198790,17850,17850,17850,17850,0
|
|
20240903,191500,174907198790,17850,17850,17850,17850,0
|
|
20240903,191400,174907198790,17850,17850,17850,17850,0
|
|
20240903,191300,174907198790,17850,17850,17850,17850,0
|
|
20240903,191200,174907198790,17850,17850,17850,17850,0
|
|
20240903,191100,174907198790,17850,17850,17850,17850,0
|
|
20240903,191000,174907198790,17850,17850,17850,17850,0
|
|
20240903,190900,174907198790,17850,17850,17850,17850,0
|
|
20240903,190800,174907198790,17850,17850,17850,17850,0
|
|
20240903,190700,174907198790,17850,17850,17850,17850,0
|
|
20240903,190600,174907198790,17850,17850,17850,17850,0
|
|
20240903,190500,174907198790,17850,17850,17850,17850,0
|
|
20240903,190400,174907198790,17850,17850,17850,17850,0
|
|
20240903,190300,174907198790,17850,17850,17850,17850,0
|
|
20240903,190200,174907198790,17850,17850,17850,17850,0
|
|
20240903,190100,174907198790,17850,17850,17850,17850,0
|
|
20240903,190000,174907198790,17850,17850,17850,17850,0
|
|
20240903,185900,174907198790,17850,17850,17850,17850,0
|
|
20240903,185800,174907198790,17850,17850,17850,17850,0
|
|
20240903,185700,174907198790,17850,17850,17850,17850,0
|
|
20240903,185600,174907198790,17850,17850,17850,17850,0
|
|
20240903,185500,174907198790,17850,17850,17850,17850,63789
|
|
20240903,185400,174907198790,17850,17850,17850,17850,0
|
|
20240903,185300,174907198790,17850,17850,17850,17850,0
|
|
20240903,185200,174907198790,17850,17850,17850,17850,0
|
|
20240903,185100,174907198790,17850,17850,17850,17850,0
|
|
20240903,185000,174907198790,17850,17850,17850,17850,0
|
|
20240903,184900,174907198790,17850,17850,17850,17850,0
|
|
20240903,184800,174907198790,17850,17850,17850,17850,0
|
|
20240903,184700,174907198790,17850,17850,17850,17850,0
|
|
20240903,184600,174907198790,17850,17850,17850,17850,0
|
|
20240903,184500,174907198790,17850,17850,17850,17850,0
|
|
20240903,184400,174907198790,17850,17850,17850,17850,0
|
|
20240903,184300,174907198790,17850,17850,17850,17850,0
|
|
20240903,184200,174907198790,17850,17850,17850,17850,0
|
|
20240903,184100,174907198790,17850,17850,17850,17850,0
|
|
20240903,184000,174907198790,17850,17850,17850,17850,0
|
|
20240903,183900,174907198790,17850,17850,17850,17850,0
|
|
20240903,183800,174907198790,17850,17850,17850,17850,0
|
|
20240903,183700,174907198790,17850,17850,17850,17850,0
|
|
20240903,183600,174907198790,17850,17850,17850,17850,0
|
|
20240903,183500,174907198790,17850,17850,17850,17850,0
|
|
20240903,183400,174907198790,17850,17850,17850,17850,0
|
|
20240903,183300,174907198790,17850,17850,17850,17850,0
|
|
20240903,183200,174907198790,17850,17850,17850,17850,0
|
|
20240903,183100,174907198790,17850,17850,17850,17850,0
|
|
20240903,183000,174907198790,17850,17850,17850,17850,0
|
|
20240903,182900,174907198790,17850,17850,17850,17850,0
|
|
20240903,182800,174907198790,17850,17850,17850,17850,0
|
|
20240903,182700,174907198790,17850,17850,17850,17850,0
|
|
20240903,182600,174907198790,17850,17850,17850,17850,0
|
|
20240903,182500,174907198790,17850,17850,17850,17850,63789
|
|
20240903,182400,174907198790,17850,17850,17850,17850,0
|
|
20240903,182300,174907198790,17850,17850,17850,17850,0
|
|
20240903,182200,174907198790,17850,17850,17850,17850,0
|
|
20240903,182100,174907198790,17850,17850,17850,17850,0
|
|
20240903,182000,174907198790,17850,17850,17850,17850,0
|
|
20240903,181900,174907198790,17850,17850,17850,17850,0
|
|
20240903,181800,174907198790,17850,17850,17850,17850,0
|
|
20240903,181700,174907198790,17850,17850,17850,17850,0
|
|
20240903,181600,174907198790,17850,17850,17850,17850,0
|
|
20240903,181500,174907198790,17850,17850,17850,17850,0
|
|
20240903,181400,174907198790,17850,17850,17850,17850,0
|
|
20240903,181300,174907198790,17850,17850,17850,17850,0
|
|
20240903,181200,174907198790,17850,17850,17850,17850,0
|
|
20240903,181100,174907198790,17850,17850,17850,17850,0
|
|
20240903,181000,174907198790,17850,17850,17850,17850,0
|
|
20240903,180900,174907198790,17850,17850,17850,17850,0
|
|
20240903,180800,174907198790,17850,17850,17850,17850,0
|
|
20240903,180700,174907198790,17850,17850,17850,17850,0
|
|
20240903,180600,174907198790,17850,17850,17850,17850,0
|
|
20240903,180500,174907198790,17850,17850,17850,17850,0
|
|
20240903,180400,174907198790,17850,17850,17850,17850,0
|
|
20240903,180300,174907198790,17850,17850,17850,17850,0
|
|
20240903,180200,174907198790,17850,17850,17850,17850,0
|
|
20240903,180100,174907198790,17850,17850,17850,17850,0
|
|
20240903,180000,174907198790,17850,17850,17850,17850,0
|
|
20240903,175900,174907198790,17850,17850,17850,17850,0
|
|
20240903,175800,174907198790,17850,17850,17850,17850,0
|
|
20240903,175700,174907198790,17850,17850,17850,17850,0
|
|
20240903,175600,174907198790,17850,17850,17850,17850,0
|
|
20240903,175500,174907198790,17850,17850,17850,17850,63789
|
|
20240903,175400,174907198790,17850,17850,17850,17850,0
|
|
20240903,175300,174907198790,17850,17850,17850,17850,0
|
|
20240903,175200,174907198790,17850,17850,17850,17850,0
|
|
20240903,175100,174907198790,17850,17850,17850,17850,0
|
|
20240903,175000,174907198790,17850,17850,17850,17850,0
|
|
20240903,174900,174907198790,17850,17850,17850,17850,0
|
|
20240903,174800,174907198790,17850,17850,17850,17850,0
|
|
20240903,174700,174907198790,17850,17850,17850,17850,0
|
|
20240903,174600,174907198790,17850,17850,17850,17850,0
|
|
20240903,174500,174907198790,17850,17850,17850,17850,0
|
|
20240903,174400,174907198790,17850,17850,17850,17850,0
|
|
20240903,174300,174907198790,17850,17850,17850,17850,0
|
|
20240903,174200,174907198790,17850,17850,17850,17850,0
|
|
20240903,174100,174907198790,17850,17850,17850,17850,0
|
|
20240903,174000,174907198790,17850,17850,17850,17850,0
|
|
20240903,173900,174907198790,17850,17850,17850,17850,0
|
|
20240903,173800,174907198790,17850,17850,17850,17850,0
|
|
20240903,173700,174907198790,17850,17850,17850,17850,0
|
|
20240903,173600,174907198790,17850,17850,17850,17850,0
|
|
20240903,173500,174907198790,17850,17850,17850,17850,0
|
|
20240903,173400,174907198790,17850,17850,17850,17850,0
|
|
20240903,173300,174907198790,17850,17850,17850,17850,0
|
|
20240903,173200,174907198790,17850,17850,17850,17850,0
|
|
20240903,173100,174907198790,17850,17850,17850,17850,0
|
|
20240903,173000,174907198790,17850,17850,17850,17850,0
|
|
20240903,172900,174907198790,17850,17850,17850,17850,0
|
|
20240903,172800,174907198790,17850,17850,17850,17850,0
|
|
20240903,172700,174907198790,17850,17850,17850,17850,0
|
|
20240903,172600,174907198790,17850,17850,17850,17850,0
|
|
20240903,172500,174907198790,17850,17850,17850,17850,63789
|
|
20240903,172400,174907198790,17850,17850,17850,17850,0
|
|
20240903,172300,174907198790,17850,17850,17850,17850,0
|
|
20240903,172200,174907198790,17850,17850,17850,17850,0
|
|
20240903,172100,174907198790,17850,17850,17850,17850,0
|
|
20240903,172000,174907198790,17850,17850,17850,17850,0
|
|
20240903,171900,174907198790,17850,17850,17850,17850,0
|
|
20240903,171800,174907198790,17850,17850,17850,17850,0
|
|
20240903,171700,174907198790,17850,17850,17850,17850,0
|
|
20240903,171600,174907198790,17850,17850,17850,17850,0
|
|
20240903,171500,174907198790,17850,17850,17850,17850,0
|
|
20240903,171400,174907198790,17850,17850,17850,17850,0
|
|
20240903,171300,174907198790,17850,17850,17850,17850,0
|
|
20240903,171200,174907198790,17850,17850,17850,17850,0
|
|
20240903,171100,174907198790,17850,17850,17850,17850,0
|
|
20240903,171000,174907198790,17850,17850,17850,17850,0
|
|
20240903,170900,174907198790,17850,17850,17850,17850,0
|
|
20240903,170800,174907198790,17850,17850,17850,17850,0
|
|
20240903,170700,174907198790,17850,17850,17850,17850,0
|
|
20240903,170600,174907198790,17850,17850,17850,17850,0
|
|
20240903,170500,174907198790,17850,17850,17850,17850,0
|
|
20240903,170400,174907198790,17850,17850,17850,17850,0
|
|
20240903,170300,174907198790,17850,17850,17850,17850,0
|
|
20240903,170200,174907198790,17850,17850,17850,17850,0
|
|
20240903,170100,174907198790,17850,17850,17850,17850,0
|
|
20240903,170000,174907198790,17850,17850,17850,17850,0
|
|
20240903,165900,174907198790,17850,17850,17850,17850,0
|
|
20240903,165800,174907198790,17850,17850,17850,17850,0
|
|
20240903,165700,174907198790,17850,17850,17850,17850,0
|
|
20240903,165600,174907198790,17850,17850,17850,17850,0
|
|
20240903,165500,174907198790,17850,17850,17850,17850,63789
|
|
20240903,165400,174907198790,17850,17850,17850,17850,0
|
|
20240903,165300,174907198790,17850,17850,17850,17850,0
|
|
20240903,165200,174907198790,17850,17850,17850,17850,0
|
|
20240903,165100,174907198790,17850,17850,17850,17850,0
|
|
20240903,165000,174907198790,17850,17850,17850,17850,0
|
|
20240903,164900,174907198790,17850,17850,17850,17850,0
|
|
20240903,164800,174907198790,17850,17850,17850,17850,0
|
|
20240903,164700,174907198790,17850,17850,17850,17850,0
|
|
20240903,164600,174907198790,17850,17850,17850,17850,0
|
|
20240903,164500,174907198790,17850,17850,17850,17850,0
|
|
20240903,164400,174907198790,17850,17850,17850,17850,0
|
|
20240903,164300,174907198790,17850,17850,17850,17850,0
|
|
20240903,164200,174907198790,17850,17850,17850,17850,0
|
|
20240903,164100,174907198790,17850,17850,17850,17850,0
|
|
20240903,164000,174907198790,17850,17850,17850,17850,0
|
|
20240903,163900,174907198790,17850,17850,17850,17850,0
|
|
20240903,163800,174907198790,17850,17850,17850,17850,0
|
|
20240903,163700,174907198790,17850,17850,17850,17850,0
|
|
20240903,163600,174907198790,17850,17850,17850,17850,0
|
|
20240903,163500,174907198790,17850,17850,17850,17850,0
|
|
20240903,163400,174907198790,17850,17850,17850,17850,0
|
|
20240903,163300,174907198790,17850,17850,17850,17850,0
|
|
20240903,163200,174907198790,17850,17850,17850,17850,0
|
|
20240903,163100,174907198790,17850,17850,17850,17850,0
|
|
20240903,163000,174907198790,17850,17850,17850,17850,0
|
|
20240903,162900,174907198790,17850,17850,17850,17850,0
|
|
20240903,162800,174907198790,17850,17850,17850,17850,0
|
|
20240903,162700,174907198790,17850,17850,17850,17850,0
|
|
20240903,162600,174907198790,17850,17850,17850,17850,0
|
|
20240903,162500,174907198790,17850,17850,17850,17850,63789
|
|
20240903,162400,174907198790,17850,17850,17850,17850,0
|
|
20240903,162300,174907198790,17850,17850,17850,17850,0
|
|
20240903,162200,174907198790,17850,17850,17850,17850,0
|
|
20240903,162100,174907198790,17850,17850,17850,17850,0
|
|
20240903,162000,174907198790,17850,17850,17850,17850,0
|
|
20240903,161900,174907198790,17850,17850,17850,17850,0
|
|
20240903,161800,174907198790,17850,17850,17850,17850,0
|
|
20240903,161700,174907198790,17850,17850,17850,17850,0
|
|
20240903,161600,174907198790,17850,17850,17850,17850,0
|
|
20240903,161500,174907198790,17850,17850,17850,17850,0
|
|
20240903,161400,174907198790,17850,17850,17850,17850,0
|
|
20240903,161300,174907198790,17850,17850,17850,17850,0
|
|
20240903,161200,174907198790,17850,17850,17850,17850,0
|
|
20240903,161100,174907198790,17850,17850,17850,17850,0
|
|
20240903,161000,174907198790,17850,17850,17850,17850,0
|
|
20240903,160900,174907198790,17850,17850,17850,17850,0
|
|
20240903,160800,174907198790,17850,17850,17850,17850,0
|
|
20240903,160700,174907198790,17850,17850,17850,17850,0
|
|
20240903,160600,174907198790,17850,17850,17850,17850,0
|
|
20240903,160500,174907198790,17850,17850,17850,17850,0
|
|
20240903,160400,174907198790,17850,17850,17850,17850,0
|
|
20240903,160300,174907198790,17850,17850,17850,17850,0
|
|
20240903,160200,174907198790,17850,17850,17850,17850,0
|
|
20240903,160100,174907198790,17850,17850,17850,17850,0
|
|
20240903,160000,174907198790,17850,17850,17850,17850,0
|
|
20240903,155900,174907198790,17850,17850,17850,17850,0
|
|
20240903,155800,174907198790,17850,17850,17850,17850,0
|
|
20240903,155700,174907198790,17850,17850,17850,17850,0
|
|
20240903,155600,174907198790,17850,17850,17850,17850,0
|
|
20240903,155500,174907198790,17850,17850,17850,17850,63789
|
|
20240903,155400,174907198790,17850,17850,17850,17850,0
|
|
20240903,155300,174907198790,17850,17850,17850,17850,0
|
|
20240903,155200,174907198790,17850,17850,17850,17850,0
|
|
20240903,155100,174907198790,17850,17850,17850,17850,0
|
|
20240903,155000,174907198790,17850,17850,17850,17850,0
|
|
20240903,154900,174907198790,17850,17850,17850,17850,0
|
|
20240903,154800,174907198790,17850,17850,17850,17850,0
|
|
20240903,154700,174907198790,17850,17850,17850,17850,0
|
|
20240903,154600,174907198790,17850,17850,17850,17850,0
|
|
20240903,154500,174907198790,17850,17850,17850,17850,0
|
|
20240903,154400,174907198790,17850,17850,17850,17850,0
|
|
20240903,154300,174907198790,17850,17850,17850,17850,0
|
|
20240903,154200,174907198790,17850,17850,17850,17850,0
|
|
20240903,154100,174907198790,17850,17850,17850,17850,0
|
|
20240903,154000,174907198790,17850,17850,17850,17850,0
|
|
20240903,153900,174907198790,17850,17850,17850,17850,0
|
|
20240903,153800,174907198790,17850,17850,17850,17850,0
|
|
20240903,153700,174907198790,17850,17850,17850,17850,0
|
|
20240903,153600,174907198790,17850,17850,17850,17850,0
|
|
20240903,153500,174907198790,17850,17850,17850,17850,0
|
|
20240903,153400,174907198790,17850,17850,17850,17850,0
|
|
20240903,153300,174907198790,17850,17850,17850,17850,0
|
|
20240903,153200,174907198790,17850,17850,17850,17850,0
|
|
20240903,153100,174907198790,17850,17850,17850,17850,0
|
|
20240903,153000,174907198790,17850,17850,17850,17850,63789
|
|
20240903,152900,173768565140,17700,17700,17700,17700,0
|
|
20240903,152800,173768565140,17700,17700,17700,17700,0
|
|
20240903,152700,173768565140,17700,17700,17700,17700,0
|
|
20240903,152600,173768565140,17700,17700,17700,17700,0
|
|
20240903,152500,173768565140,17700,17700,17700,17700,0
|
|
20240903,152400,173768565140,17700,17700,17700,17700,0
|
|
20240903,152300,173768565140,17700,17700,17700,17700,0
|
|
20240903,152200,173768565140,17700,17700,17700,17700,0
|
|
20240903,152100,173768565140,17700,17700,17700,17700,0
|
|
20240903,152000,173768565140,17700,17700,17700,17700,0
|
|
20240903,151900,173768565140,17700,17700,17730,17510,67170
|
|
20240903,151800,172582281530,17650,17570,17840,17510,61376
|
|
20240903,151700,171494655950,17610,18040,18040,17360,125072
|
|
20240903,151600,169267706460,18040,18180,18180,18010,49397
|
|
20240903,151500,168374520800,18180,18230,18230,18100,101471
|
|
20240903,151400,166527619770,18230,18230,18230,18230,555
|
|
20240903,151300,166517502120,18230,18230,18230,18230,3871
|
|
20240903,151200,166446933790,18230,18230,18230,18230,3478
|
|
20240903,151100,166383529850,18230,18230,18230,18230,1826
|
|
20240903,151000,166350241870,18230,18230,18230,18230,1853
|
|
20240903,150900,166316461680,18230,18230,18230,18230,2955
|
|
20240903,150800,166262592030,18230,18230,18230,18220,13187
|
|
20240903,150700,166022193220,18230,18210,18230,18190,68351
|
|
20240903,150600,164776927870,18200,18120,18210,18110,41039
|
|
20240903,150500,164030464110,18120,17980,18130,17980,24990
|
|
20240903,150400,163578545400,17980,17980,18000,17970,6183
|
|
20240903,150300,163467369670,17990,18020,18020,17970,7437
|
|
20240903,150200,163333535950,18010,17980,18030,17960,5923
|
|
20240903,150100,163226892490,17970,18050,18050,17970,13018
|
|
20240903,150000,162992430710,18000,17970,18090,17970,27588
|
|
20240903,145900,162494667350,17980,17980,18000,17950,7179
|
|
20240903,145800,162365679070,17990,17940,17990,17940,11748
|
|
20240903,145700,162154625830,17930,17910,17950,17890,9959
|
|
20240903,145600,161976218200,17910,17870,17950,17870,17548
|
|
20240903,145500,161661846650,17870,17850,17900,17750,53821
|
|
20240903,145400,160702877410,17850,18020,18030,17810,59429
|
|
20240903,145300,159638064780,18030,18070,18090,18020,5104
|
|
20240903,145200,159545964680,18090,18110,18120,18070,7695
|
|
20240903,145100,159406778950,18120,18120,18150,18100,6334
|
|
20240903,145000,159291970980,18120,18170,18180,18080,14529
|
|
20240903,144900,159028427220,18180,18010,18180,17970,18147
|
|
20240903,144800,158700869340,18010,17990,18050,17970,6454
|
|
20240903,144700,158584717570,17990,18030,18040,17980,8186
|
|
20240903,144600,158437384200,18030,18040,18060,18000,6028
|
|
20240903,144500,158328734030,18050,18020,18050,18000,5401
|
|
20240903,144400,158231365360,18010,18050,18060,18000,3878
|
|
20240903,144300,158161478800,18060,18040,18070,17940,35189
|
|
20240903,144200,157528507890,18040,18070,18070,18020,5578
|
|
20240903,144100,157427853870,18060,18050,18090,18030,3710
|
|
20240903,144000,157360885950,18060,18100,18100,18010,11192
|
|
20240903,143900,157158991620,18100,18070,18100,18040,4493
|
|
20240903,143800,157077812630,18070,18190,18190,18070,7609
|
|
20240903,143700,156939794080,18190,18060,18190,18020,14445
|
|
20240903,143600,156677951720,18060,18060,18060,18000,10571
|
|
20240903,143500,156487487200,18060,18040,18060,17990,15666
|
|
20240903,143400,156205310030,18020,18080,18080,18020,7229
|
|
20240903,143300,156074834080,18080,18080,18080,18030,8577
|
|
20240903,143200,155920021880,18060,18130,18150,18050,12918
|
|
20240903,143100,155686293340,18120,18100,18150,18090,4092
|
|
20240903,143000,155612203200,18110,18140,18190,18100,11332
|
|
20240903,142900,155406609520,18140,18180,18200,18140,13953
|
|
20240903,142800,155152956160,18180,18130,18200,18110,14514
|
|
20240903,142700,154889241400,18140,18170,18190,18090,11333
|
|
20240903,142600,154683699610,18180,18150,18230,18120,57670
|
|
20240903,142500,153633628160,18110,18020,18150,17970,21002
|
|
20240903,142400,153255469950,18020,18110,18120,18010,11189
|
|
20240903,142300,153053546970,18110,18130,18210,18100,17426
|
|
20240903,142200,152737042100,18130,18170,18180,18100,16396
|
|
20240903,142100,152439455920,18180,17970,18220,17970,51015
|
|
20240903,142000,151513666670,17980,18020,18020,17970,9232
|
|
20240903,141900,151347575910,18010,18040,18060,18000,8103
|
|
20240903,141800,151201489090,18050,18020,18070,17990,13566
|
|
20240903,141700,150956886830,18020,18020,18040,17990,3812
|
|
20240903,141600,150888214740,18010,17970,18060,17950,10911
|
|
20240903,141500,150691662830,17990,18040,18050,17940,15078
|
|
20240903,141400,150420302160,18030,18020,18030,17980,11418
|
|
20240903,141300,150214784390,18020,17980,18050,17940,12339
|
|
20240903,141200,149992783690,17980,18050,18070,17940,39644
|
|
20240903,141100,149279190940,18050,18070,18070,18030,14119
|
|
20240903,141000,149024290100,18070,18140,18150,18040,21365
|
|
20240903,140900,148637735400,18140,18110,18150,18020,42851
|
|
20240903,140800,147863026860,18100,18140,18170,18100,27197
|
|
20240903,140700,147370058710,18140,18200,18230,18140,46380
|
|
20240903,140600,146526404680,18210,18160,18230,18160,90518
|
|
20240903,140500,144877833710,18160,18230,18230,18090,127686
|
|
20240903,140400,142554043580,18230,18230,18230,18070,170044
|
|
20240903,140300,139454901050,18230,17960,18230,17930,363773
|
|
20240903,140200,132834980260,17960,17970,17990,17920,76972
|
|
20240903,140100,131452532070,17950,17710,17970,17700,117893
|
|
20240903,140000,129343817270,17700,17510,17700,17510,36618
|
|
20240903,135900,128698357030,17520,17540,17540,17500,5467
|
|
20240903,135800,128602580300,17530,17560,17570,17530,8710
|
|
20240903,135700,128449710900,17570,17470,17570,17460,8127
|
|
20240903,135600,128307200090,17500,17430,17520,17430,6655
|
|
20240903,135500,128190902850,17430,17520,17550,17430,12771
|
|
20240903,135400,127967628550,17520,17590,17650,17460,32597
|
|
20240903,135300,127393773920,17590,17480,17600,17470,23906
|
|
20240903,135200,126974625230,17470,17480,17510,17420,3077
|
|
20240903,135100,126920915460,17470,17440,17530,17400,15150
|
|
20240903,135000,126655878620,17440,17410,17470,17390,5590
|
|
20240903,134900,126558513350,17400,17460,17470,17390,8106
|
|
20240903,134800,126417335010,17450,17480,17500,17450,2276
|
|
20240903,134700,126377550920,17490,17540,17560,17450,8099
|
|
20240903,134600,126235727590,17530,17450,17570,17440,12431
|
|
20240903,134500,126018003470,17440,17370,17480,17330,6704
|
|
20240903,134400,125901512500,17370,17420,17420,17370,8343
|
|
20240903,134300,125756349160,17420,17510,17510,17420,3992
|
|
20240903,134200,125686641040,17510,17460,17510,17400,6871
|
|
20240903,134100,125566780860,17460,17490,17510,17450,7926
|
|
20240903,134000,125428274700,17500,17510,17650,17460,40938
|
|
20240903,133900,124708524470,17500,17480,17510,17450,8737
|
|
20240903,133800,124555795050,17480,17400,17500,17400,21560
|
|
20240903,133700,124179201520,17400,17410,17420,17380,8027
|
|
20240903,133600,124039507330,17410,17320,17430,17310,8866
|
|
20240903,133500,123885521630,17320,17350,17350,17300,4016
|
|
20240903,133400,123815975120,17340,17350,17350,17250,7484
|
|
20240903,133300,123686440970,17350,17380,17390,17340,3536
|
|
20240903,133200,123625058440,17390,17390,17410,17380,2269
|
|
20240903,133100,123585600710,17390,17420,17420,17380,8630
|
|
20240903,133000,123435446990,17420,17380,17460,17380,19412
|
|
20240903,132900,123097337320,17380,17310,17420,17310,13800
|
|
20240903,132800,122857688500,17330,17260,17350,17240,7896
|
|
20240903,132700,122721129190,17260,17360,17360,17170,17669
|
|
20240903,132600,122415873510,17360,17230,17360,17230,14244
|
|
20240903,132500,122169275090,17230,17290,17300,17150,38977
|
|
20240903,132400,121498539940,17280,17340,17340,17250,25100
|
|
20240903,132300,121064887450,17330,17470,17480,17320,12296
|
|
20240903,132200,120851122610,17470,17420,17480,17420,7536
|
|
20240903,132100,120719505480,17420,17340,17480,17340,10849
|
|
20240903,132000,120531107500,17340,17500,17510,17340,18414
|
|
20240903,131900,120210717900,17490,17490,17500,17480,7058
|
|
20240903,131800,120087244960,17490,17420,17490,17410,4619
|
|
20240903,131700,120006652230,17410,17470,17470,17400,15992
|
|
20240903,131600,119728004810,17470,17490,17490,17440,9934
|
|
20240903,131500,119554543540,17500,17520,17530,17480,6302
|
|
20240903,131400,119444237070,17530,17530,17590,17500,5724
|
|
20240903,131300,119343848730,17520,17530,17540,17500,5784
|
|
20240903,131200,119242571170,17530,17560,17580,17510,6685
|
|
20240903,131100,119125373540,17560,17580,17620,17530,9215
|
|
20240903,131000,118963306990,17580,17580,17580,17550,3980
|
|
20240903,130900,118893390630,17570,17510,17580,17500,7175
|
|
20240903,130800,118767671390,17510,17550,17560,17510,7466
|
|
20240903,130700,118636713660,17550,17560,17560,17540,4310
|
|
20240903,130600,118561069320,17560,17580,17590,17540,5623
|
|
20240903,130500,118462324070,17580,17620,17620,17550,8580
|
|
20240903,130400,118311395870,17620,17660,17660,17600,10192
|
|
20240903,130300,118131850530,17660,17590,17670,17590,11962
|
|
20240903,130200,117920824740,17590,17610,17630,17580,11548
|
|
20240903,130100,117717573380,17600,17490,17610,17470,10673
|
|
20240903,130000,117530207610,17490,17530,17540,17490,7777
|
|
20240903,125900,117394073920,17530,17580,17590,17530,12039
|
|
20240903,125800,117182753600,17580,17490,17690,17480,28258
|
|
20240903,125700,116685718160,17490,17400,17510,17400,8329
|
|
20240903,125600,116540160250,17430,17390,17430,17380,9127
|
|
20240903,125500,116381371990,17390,17420,17430,17380,9867
|
|
20240903,125400,116209700680,17430,17430,17460,17410,7329
|
|
20240903,125300,116081977350,17440,17480,17490,17440,1980
|
|
20240903,125200,116047407210,17470,17420,17490,17420,3644
|
|
20240903,125100,115983797750,17430,17430,17440,17410,4805
|
|
20240903,125000,115900080250,17440,17420,17450,17410,6204
|
|
20240903,124900,115791961860,17440,17500,17520,17410,12805
|
|
20240903,124800,115568524770,17540,17530,17550,17500,8313
|
|
20240903,124700,115422793670,17540,17500,17560,17480,14033
|
|
20240903,124600,115176952990,17500,17400,17520,17400,7538
|
|
20240903,124500,115045092320,17390,17470,17490,17390,9612
|
|
20240903,124400,114877446440,17470,17480,17500,17460,4658
|
|
20240903,124300,114795993830,17480,17470,17520,17450,7707
|
|
20240903,124200,114661221600,17470,17460,17470,17410,5718
|
|
20240903,124100,114561509850,17460,17480,17510,17450,10852
|
|
20240903,124000,114371808770,17490,17440,17530,17440,10762
|
|
20240903,123900,114183608730,17440,17420,17440,17410,4145
|
|
20240903,123800,114111404790,17420,17360,17500,17360,17795
|
|
20240903,123700,113801024430,17370,17400,17410,17340,17913
|
|
20240903,123600,113489972500,17390,17460,17470,17390,9366
|
|
20240903,123500,113326724510,17470,17490,17500,17460,8009
|
|
20240903,123400,113186699390,17490,17410,17490,17390,7750
|
|
20240903,123300,113051447660,17400,17460,17460,17360,25229
|
|
20240903,123200,112612252320,17460,17440,17540,17420,6211
|
|
20240903,123100,112503671450,17420,17570,17570,17420,10929
|
|
20240903,123000,112312638390,17570,17530,17570,17460,12266
|
|
20240903,122900,112097936390,17530,17540,17560,17520,5186
|
|
20240903,122800,112007012190,17540,17530,17570,17530,11641
|
|
20240903,122700,111802742780,17540,17540,17570,17430,31158
|
|
20240903,122600,111257527470,17540,17630,17630,17540,13942
|
|
20240903,122500,111012548840,17620,17770,17780,17570,23686
|
|
20240903,122400,110593825870,17770,17580,17780,17570,21983
|
|
20240903,122300,110204810340,17580,17610,17620,17560,9697
|
|
20240903,122200,110034366880,17610,17640,17690,17610,10454
|
|
20240903,122100,109849771880,17650,17580,17650,17560,15475
|
|
20240903,122000,109577730140,17570,17660,17660,17570,30307
|
|
20240903,121900,109044006720,17650,17650,17700,17650,9079
|
|
20240903,121800,108883505930,17650,17750,17750,17620,25527
|
|
20240903,121700,108432324620,17750,17780,17800,17740,17792
|
|
20240903,121600,108116119520,17770,17750,17780,17700,16137
|
|
20240903,121500,107830037640,17750,17720,17800,17700,18497
|
|
20240903,121400,107501635940,17730,17750,17790,17700,17425
|
|
20240903,121300,107192454590,17740,17740,17850,17660,47262
|
|
20240903,121200,106353560720,17740,17710,17820,17700,67131
|
|
20240903,121100,105161260590,17710,17540,17710,17540,35114
|
|
20240903,121000,104542317280,17540,17570,17600,17540,14254
|
|
20240903,120900,104291931410,17580,17620,17640,17560,25288
|
|
20240903,120800,103846791830,17620,17510,17640,17500,26393
|
|
20240903,120700,103382962350,17520,17610,17620,17500,33192
|
|
20240903,120600,102800119950,17610,17520,17670,17500,56366
|
|
20240903,120500,101807981960,17520,17570,17640,17520,58161
|
|
20240903,120400,100784977640,17570,17600,17600,17550,29617
|
|
20240903,120300,100263927940,17580,17580,17580,17580,0
|
|
20240903,120200,100263927940,17580,17360,17580,17330,80542
|
|
20240903,120100,98854758140,17360,17440,17470,17320,51033
|
|
20240903,120000,97967560240,17450,17390,17470,17340,61415
|
|
20240903,115900,96898636590,17400,17190,17470,17140,98498
|
|
20240903,115800,95189490990,17190,16980,17220,16980,49308
|
|
20240903,115700,94344307630,16980,16890,17050,16850,21935
|
|
20240903,115600,93971727240,16870,16780,16870,16770,4846
|
|
20240903,115500,93890255810,16770,16850,16850,16750,10745
|
|
20240903,115400,93709909040,16850,16870,16870,16810,3813
|
|
20240903,115300,93645747840,16870,16870,16920,16830,1510
|
|
20240903,115200,93620296170,16870,16850,16920,16850,712
|
|
20240903,115100,93608282790,16840,16850,16930,16840,2908
|
|
20240903,115000,93559199190,16850,16840,16870,16810,4636
|
|
20240903,114900,93481169710,16840,16910,16920,16840,8122
|
|
20240903,114800,93344120720,16910,16950,16970,16910,1676
|
|
20240903,114700,93315722560,16920,16880,16920,16880,2326
|
|
20240903,114600,93276427070,16880,16920,16920,16880,5265
|
|
20240903,114500,93187491040,16920,16930,16960,16890,4140
|
|
20240903,114400,93117471670,16930,17000,17010,16910,6765
|
|
20240903,114300,93002823180,17010,17050,17070,16890,11422
|
|
20240903,114200,92808974940,17050,17000,17150,16990,29453
|
|
20240903,114100,92305944070,17000,16910,17030,16900,10733
|
|
20240903,114000,92123477590,16900,16920,16920,16880,2994
|
|
20240903,113900,92072886730,16920,16940,16950,16870,7382
|
|
20240903,113800,91948020630,16940,16950,17020,16930,14528
|
|
20240903,113700,91701416780,16960,16930,17050,16910,25481
|
|
20240903,113600,91268592200,16890,16760,16930,16740,7992
|
|
20240903,113500,91133995290,16760,16700,16760,16700,7436
|
|
20240903,113400,91009637060,16700,16720,16720,16680,3122
|
|
20240903,113300,90957499470,16700,16660,16720,16650,8763
|
|
20240903,113200,90811311060,16680,16740,16750,16660,18315
|
|
20240903,113100,90505211460,16750,16780,16780,16730,12568
|
|
20240903,113000,90294735920,16790,16780,16820,16770,2606
|
|
20240903,112900,90250980190,16780,16830,16860,16780,3675
|
|
20240903,112800,90189252890,16830,16780,16870,16770,6142
|
|
20240903,112700,90086102650,16790,16790,16790,16760,8681
|
|
20240903,112600,89940506100,16790,16890,16900,16780,19667
|
|
20240903,112500,89609446210,16900,16940,16980,16890,4697
|
|
20240903,112400,89529876370,16940,16890,16940,16880,3548
|
|
20240903,112300,89469942240,16890,16890,16940,16880,5883
|
|
20240903,112200,89370587360,16900,16840,16900,16840,4809
|
|
20240903,112100,89289477080,16840,16960,17000,16840,13609
|
|
20240903,112000,89059222210,16960,16900,17090,16900,30801
|
|
20240903,111900,88535569290,16900,16870,16990,16850,25087
|
|
20240903,111800,88110885890,16870,16740,16870,16730,18080
|
|
20240903,111700,87807894090,16770,16800,16800,16740,12558
|
|
20240903,111600,87597267420,16800,16780,16880,16780,10749
|
|
20240903,111500,87416511510,16780,16910,16920,16750,19410
|
|
20240903,111400,87089732420,16900,16860,16900,16800,25428
|
|
20240903,111300,86661315590,16860,17000,17000,16850,28517
|
|
20240903,111200,86178550300,17000,17030,17050,17000,9190
|
|
20240903,111100,86022204170,17030,17010,17070,17000,7604
|
|
20240903,111000,85892717060,17020,17110,17110,17000,15948
|
|
20240903,110900,85621019690,17130,17090,17140,17070,8418
|
|
20240903,110800,85476950950,17070,17020,17090,17010,12865
|
|
20240903,110700,85257601630,17050,17130,17200,17010,30060
|
|
20240903,110600,84743373030,17130,17180,17190,17130,11738
|
|
20240903,110500,84541971480,17190,17140,17230,17130,15564
|
|
20240903,110400,84274413740,17140,17160,17270,17110,28243
|
|
20240903,110300,83789528370,17160,17280,17290,17150,36310
|
|
20240903,110200,83164343800,17280,17350,17350,17270,32373
|
|
20240903,110100,82604112870,17350,17290,17400,17270,103199
|
|
20240903,110000,80814087260,17290,17100,17300,17080,115360
|
|
20240903,105900,78829013890,17100,16990,17130,16940,19340
|
|
20240903,105800,78498819110,16980,16990,17000,16920,10658
|
|
20240903,105700,78318147690,16990,16960,17030,16920,9747
|
|
20240903,105600,78152841360,16950,17010,17030,16940,12008
|
|
20240903,105500,77948900590,17010,17030,17120,17010,25345
|
|
20240903,105400,77516103820,17020,16950,17030,16910,10189
|
|
20240903,105300,77343416500,16960,17110,17120,16950,24616
|
|
20240903,105200,76924412520,17120,16940,17130,16900,28291
|
|
20240903,105100,76442241310,16940,17000,17000,16900,12633
|
|
20240903,105000,76228193720,16980,16990,17060,16890,23866
|
|
20240903,104900,75823193470,17000,17050,17150,16940,48665
|
|
20240903,104800,74993105570,17060,17140,17160,17040,36480
|
|
20240903,104700,74369667190,17140,16910,17170,16910,81202
|
|
20240903,104600,72983734460,16910,16710,16930,16700,49232
|
|
20240903,104500,72155290420,16710,16620,16730,16590,19664
|
|
20240903,104400,71827671850,16630,16660,16670,16500,32661
|
|
20240903,104300,71287007390,16660,16580,16690,16580,10153
|
|
20240903,104200,71118009750,16590,16630,16690,16580,10229
|
|
20240903,104100,70947931010,16630,16650,16650,16560,15528
|
|
20240903,104000,70690253220,16640,16670,16700,16550,30245
|
|
20240903,103900,70187498870,16660,16670,16710,16650,12361
|
|
20240903,103800,69981348590,16660,16750,16770,16650,24759
|
|
20240903,103700,69567924530,16760,16820,16840,16640,54373
|
|
20240903,103600,68658858830,16820,16890,16940,16820,18817
|
|
20240903,103500,68341245420,16890,17000,17010,16890,12453
|
|
20240903,103400,68130108170,17000,16980,17030,16840,36877
|
|
20240903,103300,67505670960,16990,17130,17130,16980,24457
|
|
20240903,103200,67088817580,17130,16970,17130,16930,29288
|
|
20240903,103100,66589392440,16970,17020,17040,16910,25615
|
|
20240903,103000,66154844670,17000,17060,17080,16960,35956
|
|
20240903,102900,65543027010,17060,17110,17130,17050,31475
|
|
20240903,102800,65005519260,17110,17120,17170,17070,21874
|
|
20240903,102700,64631125940,17120,17100,17220,17080,49393
|
|
20240903,102600,63783734390,17080,17100,17120,17030,31661
|
|
20240903,102500,63243419180,17100,17120,17140,17040,28407
|
|
20240903,102400,62758037720,17140,17180,17250,17020,87444
|
|
20240903,102300,61259918630,17180,17100,17180,17040,57920
|
|
20240903,102200,60269530090,17100,17130,17200,17050,95303
|
|
20240903,102100,58638068260,17120,17090,17150,17030,110942
|
|
20240903,102000,56741281690,17090,16700,17110,16620,169900
|
|
20240903,101900,53866949970,16710,16490,16760,16480,119351
|
|
20240903,101800,51879983170,16490,16190,16530,16190,74465
|
|
20240903,101700,50659463590,16200,16230,16250,16120,39663
|
|
20240903,101600,50017833540,16250,16270,16330,16230,15883
|
|
20240903,101500,49759328890,16280,16360,16400,16200,31663
|
|
20240903,101400,49242898720,16330,16310,16360,16260,21281
|
|
20240903,101300,48895717850,16310,16300,16360,16200,47328
|
|
20240903,101200,48125708010,16300,16360,16430,16260,47414
|
|
20240903,101100,47351050490,16360,16740,16750,16300,110471
|
|
20240903,101000,45533924140,16750,16840,16850,16720,26984
|
|
20240903,100900,45081197980,16840,16670,16840,16640,36388
|
|
20240903,100800,44471436910,16670,16570,16680,16540,48663
|
|
20240903,100700,43663065450,16570,16690,16840,16570,57142
|
|
20240903,100600,42709381770,16690,16790,16830,16590,84051
|
|
20240903,100500,41304937410,16790,16860,16970,16710,91074
|
|
20240903,100400,39769860450,16870,16710,16940,16700,96916
|
|
20240903,100300,38140729070,16710,16750,16990,16580,156226
|
|
20240903,100200,35523059890,16730,16140,16770,16120,206820
|
|
20240903,100100,32087784660,16160,16180,16330,16110,37917
|
|
20240903,100000,31473260950,16180,16110,16370,16110,68523
|
|
20240903,095900,30359443880,16110,16140,16220,16050,50416
|
|
20240903,095800,29546108080,16110,16360,16550,16020,184082
|
|
20240903,095700,26557059800,16400,16290,16440,16210,99372
|
|
20240903,095600,24932941560,16300,16330,16480,16120,194524
|
|
20240903,095500,21756505710,16310,15960,16350,15820,332250
|
|
20240903,095400,16386263670,15960,15990,16000,15930,94364
|
|
20240903,095300,14877525980,15720,15720,15720,15720,0
|
|
20240903,095200,14877525980,15720,15100,15720,14990,215148
|
|
20240903,095100,11561929130,15100,14970,15100,14920,30446
|
|
20240903,095000,11103812080,14960,14950,15070,14940,17524
|
|
20240903,094900,10840495810,14980,14990,14990,14900,6434
|
|
20240903,094800,10744307930,14910,14780,15040,14780,11617
|
|
20240903,094700,10570578080,14840,14910,14960,14750,21882
|
|
20240903,094600,10245092020,14920,15070,15100,14920,18139
|
|
20240903,094500,9973235290,15070,14880,15100,14800,49636
|
|
20240903,094400,9229122910,14880,14770,14880,14700,13737
|
|
20240903,094300,9026182130,14780,14840,15010,14760,26727
|
|
20240903,094200,8627613160,14840,14740,14950,14730,22628
|
|
20240903,094100,8292040770,14740,14640,14830,14590,10071
|
|
20240903,094000,8143949830,14650,14650,14700,14640,4022
|
|
20240903,093900,8084957860,14650,14680,14690,14570,21025
|
|
20240903,093800,7777448390,14700,14770,14830,14650,29756
|
|
20240903,093700,7338625090,14770,14900,14900,14720,26284
|
|
20240903,093600,6949501230,14880,14730,15060,14600,81064
|
|
20240903,093500,5737575260,14720,14800,14950,14660,60386
|
|
20240903,093400,4842326600,14800,14520,14800,14510,33278
|
|
20240903,093300,4354618750,14520,14350,14540,14350,18052
|
|
20240903,093200,4093636140,14350,14270,14350,14270,2105
|
|
20240903,093100,4063514640,14270,14270,14290,14250,1738
|
|
20240903,093000,4038719760,14270,14290,14290,14240,1786
|
|
20240903,092900,4013232320,14290,14260,14300,14260,1309
|
|
20240903,092800,3994525590,14260,14300,14300,14210,3012
|
|
20240903,092700,3951554450,14300,14190,14310,14160,1807
|
|
20240903,092600,3925835480,14190,14160,14190,14160,289
|
|
20240903,092500,3921739050,14160,14160,14190,14150,1516
|
|
20240903,092400,3900283420,14150,14170,14170,14150,1098
|
|
20240903,092300,3884745880,14190,14190,14200,14140,1306
|
|
20240903,092200,3866261840,14200,14190,14200,14150,1945
|
|
20240903,092100,3838701320,14160,14110,14160,14110,2372
|
|
20240903,092000,3805158540,14120,14150,14150,14100,10493
|
|
20240903,091900,3657048880,14150,14240,14240,14150,7313
|
|
20240903,091800,3553351120,14240,14360,14360,14240,2807
|
|
20240903,091700,3513262070,14360,14300,14360,14290,3158
|
|
20240903,091600,3468062080,14310,14240,14320,14240,2227
|
|
20240903,091500,3436233690,14240,14200,14240,14190,5093
|
|
20240903,091400,3363822990,14200,14230,14230,14190,9329
|
|
20240903,091300,3231287740,14220,14260,14260,14210,11127
|
|
20240903,091200,3072940180,14260,14290,14300,14250,7674
|
|
20240903,091100,2963466690,14290,14310,14340,14250,14554
|
|
20240903,091000,2755613930,14310,14390,14390,14300,4078
|
|
20240903,090900,2697222650,14340,14400,14400,14290,12113
|
|
20240903,090800,2523683970,14380,14410,14470,14380,5138
|
|
20240903,090700,2449609610,14400,14540,14580,14400,8020
|
|
20240903,090600,2333288260,14540,14400,14560,14390,14934
|
|
20240903,090500,2117025670,14390,14460,14470,14390,8417
|
|
20240903,090400,1995581980,14440,14520,14550,14440,15843
|
|
20240903,090300,1766121850,14530,14520,14560,14480,9083
|
|
20240903,090200,1634172260,14520,14680,14740,14480,40659
|
|
20240903,090100,1040203900,14750,14430,14760,14380,49925
|
|
20240903,090000,315338440,14430,14300,14430,14200,21845
|