600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185700,85632273730,18340,18340,18340,18340,132063
|
|
20240708,185600,85632273730,18340,18340,18340,18340,0
|
|
20240708,185500,85632273730,18340,18340,18340,18340,0
|
|
20240708,185400,85632273730,18340,18340,18340,18340,0
|
|
20240708,185300,85632273730,18340,18340,18340,18340,0
|
|
20240708,185200,85632273730,18340,18340,18340,18340,0
|
|
20240708,185100,85632273730,18340,18340,18340,18340,0
|
|
20240708,185000,85632273730,18340,18340,18340,18340,0
|
|
20240708,184900,85632273730,18340,18340,18340,18340,0
|
|
20240708,184800,85632273730,18340,18340,18340,18340,0
|
|
20240708,184700,85632273730,18340,18340,18340,18340,0
|
|
20240708,184600,85632273730,18340,18340,18340,18340,0
|
|
20240708,184500,85632273730,18340,18340,18340,18340,0
|
|
20240708,184400,85632273730,18340,18340,18340,18340,0
|
|
20240708,184300,85632273730,18340,18340,18340,18340,0
|
|
20240708,184200,85632273730,18340,18340,18340,18340,0
|
|
20240708,184100,85632273730,18340,18340,18340,18340,0
|
|
20240708,184000,85632273730,18340,18340,18340,18340,0
|
|
20240708,183900,85632273730,18340,18340,18340,18340,0
|
|
20240708,183800,85632273730,18340,18340,18340,18340,0
|
|
20240708,183700,85632273730,18340,18340,18340,18340,0
|
|
20240708,183600,85632273730,18340,18340,18340,18340,0
|
|
20240708,183500,85632273730,18340,18340,18340,18340,0
|
|
20240708,183400,85632273730,18340,18340,18340,18340,0
|
|
20240708,183300,85632273730,18340,18340,18340,18340,0
|
|
20240708,183200,85632273730,18340,18340,18340,18340,0
|
|
20240708,183100,85632273730,18340,18340,18340,18340,0
|
|
20240708,183000,85632273730,18340,18340,18340,18340,0
|
|
20240708,182900,85632273730,18340,18340,18340,18340,0
|
|
20240708,182800,85632273730,18340,18340,18340,18340,0
|
|
20240708,182700,85632273730,18340,18340,18340,18340,132063
|
|
20240708,182600,85632273730,18340,18340,18340,18340,0
|
|
20240708,182500,85632273730,18340,18340,18340,18340,0
|
|
20240708,182400,85632273730,18340,18340,18340,18340,0
|
|
20240708,182300,85632273730,18340,18340,18340,18340,0
|
|
20240708,182200,85632273730,18340,18340,18340,18340,0
|
|
20240708,182100,85632273730,18340,18340,18340,18340,0
|
|
20240708,182000,85632273730,18340,18340,18340,18340,0
|
|
20240708,181900,85632273730,18340,18340,18340,18340,0
|
|
20240708,181800,85632273730,18340,18340,18340,18340,0
|
|
20240708,181700,85632273730,18340,18340,18340,18340,0
|
|
20240708,181600,85632273730,18340,18340,18340,18340,0
|
|
20240708,181500,85632273730,18340,18340,18340,18340,0
|
|
20240708,181400,85632273730,18340,18340,18340,18340,0
|
|
20240708,181300,85632273730,18340,18340,18340,18340,0
|
|
20240708,181200,85632273730,18340,18340,18340,18340,0
|
|
20240708,181100,85632273730,18340,18340,18340,18340,0
|
|
20240708,181000,85632273730,18340,18340,18340,18340,0
|
|
20240708,180900,85632273730,18340,18340,18340,18340,0
|
|
20240708,180800,85632273730,18340,18340,18340,18340,0
|
|
20240708,180700,85632273730,18340,18340,18340,18340,0
|
|
20240708,180600,85632273730,18340,18340,18340,18340,0
|
|
20240708,180500,85632273730,18340,18340,18340,18340,0
|
|
20240708,180400,85632273730,18340,18340,18340,18340,0
|
|
20240708,180300,85632273730,18340,18340,18340,18340,0
|
|
20240708,180200,85632273730,18340,18340,18340,18340,0
|
|
20240708,180100,85632273730,18340,18340,18340,18340,0
|
|
20240708,180000,85632273730,18340,18340,18340,18340,0
|
|
20240708,175900,85632273730,18340,18340,18340,18340,0
|
|
20240708,175800,85632273730,18340,18340,18340,18340,0
|
|
20240708,175700,85632273730,18340,18340,18340,18340,132063
|
|
20240708,175600,85632273730,18340,18340,18340,18340,0
|
|
20240708,175500,85632273730,18340,18340,18340,18340,0
|
|
20240708,175400,85632273730,18340,18340,18340,18340,0
|
|
20240708,175300,85632273730,18340,18340,18340,18340,0
|
|
20240708,175200,85632273730,18340,18340,18340,18340,0
|
|
20240708,175100,85632273730,18340,18340,18340,18340,0
|
|
20240708,175000,85632273730,18340,18340,18340,18340,0
|
|
20240708,174900,85632273730,18340,18340,18340,18340,0
|
|
20240708,174800,85632273730,18340,18340,18340,18340,0
|
|
20240708,174700,85632273730,18340,18340,18340,18340,0
|
|
20240708,174600,85632273730,18340,18340,18340,18340,0
|
|
20240708,174500,85632273730,18340,18340,18340,18340,0
|
|
20240708,174400,85632273730,18340,18340,18340,18340,0
|
|
20240708,174300,85632273730,18340,18340,18340,18340,0
|
|
20240708,174200,85632273730,18340,18340,18340,18340,0
|
|
20240708,174100,85632273730,18340,18340,18340,18340,0
|
|
20240708,174000,85632273730,18340,18340,18340,18340,0
|
|
20240708,173900,85632273730,18340,18340,18340,18340,0
|
|
20240708,173800,85632273730,18340,18340,18340,18340,0
|
|
20240708,173700,85632273730,18340,18340,18340,18340,0
|
|
20240708,173600,85632273730,18340,18340,18340,18340,0
|
|
20240708,173500,85632273730,18340,18340,18340,18340,0
|
|
20240708,173400,85632273730,18340,18340,18340,18340,0
|
|
20240708,173300,85632273730,18340,18340,18340,18340,0
|
|
20240708,173200,85632273730,18340,18340,18340,18340,0
|
|
20240708,173100,85632273730,18340,18340,18340,18340,0
|
|
20240708,173000,85632273730,18340,18340,18340,18340,0
|
|
20240708,172900,85632273730,18340,18340,18340,18340,0
|
|
20240708,172800,85632273730,18340,18340,18340,18340,0
|
|
20240708,172700,85632273730,18340,18340,18340,18340,132063
|
|
20240708,172600,85632273730,18340,18340,18340,18340,0
|
|
20240708,172500,85632273730,18340,18340,18340,18340,0
|
|
20240708,172400,85632273730,18340,18340,18340,18340,0
|
|
20240708,172300,85632273730,18340,18340,18340,18340,0
|
|
20240708,172200,85632273730,18340,18340,18340,18340,0
|
|
20240708,172100,85632273730,18340,18340,18340,18340,0
|
|
20240708,172000,85632273730,18340,18340,18340,18340,0
|
|
20240708,171900,85632273730,18340,18340,18340,18340,0
|
|
20240708,171800,85632273730,18340,18340,18340,18340,0
|
|
20240708,171700,85632273730,18340,18340,18340,18340,0
|
|
20240708,171600,85632273730,18340,18340,18340,18340,0
|
|
20240708,171500,85632273730,18340,18340,18340,18340,0
|
|
20240708,171400,85632273730,18340,18340,18340,18340,0
|
|
20240708,171300,85632273730,18340,18340,18340,18340,0
|
|
20240708,171200,85632273730,18340,18340,18340,18340,0
|
|
20240708,171100,85632273730,18340,18340,18340,18340,0
|
|
20240708,171000,85632273730,18340,18340,18340,18340,0
|
|
20240708,170900,85632273730,18340,18340,18340,18340,0
|
|
20240708,170800,85632273730,18340,18340,18340,18340,0
|
|
20240708,170700,85632273730,18340,18340,18340,18340,0
|
|
20240708,170600,85632273730,18340,18340,18340,18340,0
|
|
20240708,170500,85632273730,18340,18340,18340,18340,0
|
|
20240708,170400,85632273730,18340,18340,18340,18340,0
|
|
20240708,170300,85632273730,18340,18340,18340,18340,0
|
|
20240708,170200,85632273730,18340,18340,18340,18340,0
|
|
20240708,170100,85632273730,18340,18340,18340,18340,0
|
|
20240708,170000,85632273730,18340,18340,18340,18340,0
|
|
20240708,165900,85632273730,18340,18340,18340,18340,0
|
|
20240708,165800,85632273730,18340,18340,18340,18340,0
|
|
20240708,165700,85632273730,18340,18340,18340,18340,132063
|
|
20240708,165600,85632273730,18340,18340,18340,18340,0
|
|
20240708,165500,85632273730,18340,18340,18340,18340,0
|
|
20240708,165400,85632273730,18340,18340,18340,18340,0
|
|
20240708,165300,85632273730,18340,18340,18340,18340,0
|
|
20240708,165200,85632273730,18340,18340,18340,18340,0
|
|
20240708,165100,85632273730,18340,18340,18340,18340,0
|
|
20240708,165000,85632273730,18340,18340,18340,18340,0
|
|
20240708,164900,85632273730,18340,18340,18340,18340,0
|
|
20240708,164800,85632273730,18340,18340,18340,18340,0
|
|
20240708,164700,85632273730,18340,18340,18340,18340,0
|
|
20240708,164600,85632273730,18340,18340,18340,18340,0
|
|
20240708,164500,85632273730,18340,18340,18340,18340,0
|
|
20240708,164400,85632273730,18340,18340,18340,18340,0
|
|
20240708,164300,85632273730,18340,18340,18340,18340,0
|
|
20240708,164200,85632273730,18340,18340,18340,18340,0
|
|
20240708,164100,85632273730,18340,18340,18340,18340,0
|
|
20240708,164000,85632273730,18340,18340,18340,18340,0
|
|
20240708,163900,85632273730,18340,18340,18340,18340,0
|
|
20240708,163800,85632273730,18340,18340,18340,18340,0
|
|
20240708,163700,85632273730,18340,18340,18340,18340,0
|
|
20240708,163600,85632273730,18340,18340,18340,18340,0
|
|
20240708,163500,85632273730,18340,18340,18340,18340,0
|
|
20240708,163400,85632273730,18340,18340,18340,18340,0
|
|
20240708,163300,85632273730,18340,18340,18340,18340,0
|
|
20240708,163200,85632273730,18340,18340,18340,18340,0
|
|
20240708,163100,85632273730,18340,18340,18340,18340,0
|
|
20240708,163000,85632273730,18340,18340,18340,18340,0
|
|
20240708,162900,85632273730,18340,18340,18340,18340,0
|
|
20240708,162800,85632273730,18340,18340,18340,18340,0
|
|
20240708,162700,85632273730,18340,18340,18340,18340,132063
|
|
20240708,162600,85632273730,18340,18340,18340,18340,0
|
|
20240708,162500,85632273730,18340,18340,18340,18340,0
|
|
20240708,162400,85632273730,18340,18340,18340,18340,0
|
|
20240708,162300,85632273730,18340,18340,18340,18340,0
|
|
20240708,162200,85632273730,18340,18340,18340,18340,0
|
|
20240708,162100,85632273730,18340,18340,18340,18340,0
|
|
20240708,162000,85632273730,18340,18340,18340,18340,0
|
|
20240708,161900,85632273730,18340,18340,18340,18340,0
|
|
20240708,161800,85632273730,18340,18340,18340,18340,0
|
|
20240708,161700,85632273730,18340,18340,18340,18340,0
|
|
20240708,161600,85632273730,18340,18340,18340,18340,0
|
|
20240708,161500,85632273730,18340,18340,18340,18340,0
|
|
20240708,161400,85632273730,18340,18340,18340,18340,0
|
|
20240708,161300,85632273730,18340,18340,18340,18340,0
|
|
20240708,161200,85632273730,18340,18340,18340,18340,0
|
|
20240708,161100,85632273730,18340,18340,18340,18340,0
|
|
20240708,161000,85632273730,18340,18340,18340,18340,0
|
|
20240708,160900,85632273730,18340,18340,18340,18340,0
|
|
20240708,160800,85632273730,18340,18340,18340,18340,0
|
|
20240708,160700,85632273730,18340,18340,18340,18340,0
|
|
20240708,160600,85632273730,18340,18340,18340,18340,0
|
|
20240708,160500,85632273730,18340,18340,18340,18340,0
|
|
20240708,160400,85632273730,18340,18340,18340,18340,0
|
|
20240708,160300,85632273730,18340,18340,18340,18340,0
|
|
20240708,160200,85632273730,18340,18340,18340,18340,0
|
|
20240708,160100,85632273730,18340,18340,18340,18340,0
|
|
20240708,160000,85632273730,18340,18340,18340,18340,0
|
|
20240708,155900,85632273730,18340,18340,18340,18340,0
|
|
20240708,155800,85632273730,18340,18340,18340,18340,0
|
|
20240708,155700,85632273730,18340,18340,18340,18340,132063
|
|
20240708,155600,85632273730,18340,18340,18340,18340,0
|
|
20240708,155500,85632273730,18340,18340,18340,18340,0
|
|
20240708,155400,85632273730,18340,18340,18340,18340,0
|
|
20240708,155300,85632273730,18340,18340,18340,18340,0
|
|
20240708,155200,85632273730,18340,18340,18340,18340,0
|
|
20240708,155100,85632273730,18340,18340,18340,18340,0
|
|
20240708,155000,85632273730,18340,18340,18340,18340,0
|
|
20240708,154900,85632273730,18340,18340,18340,18340,0
|
|
20240708,154800,85632273730,18340,18340,18340,18340,0
|
|
20240708,154700,85632273730,18340,18340,18340,18340,0
|
|
20240708,154600,85632273730,18340,18340,18340,18340,0
|
|
20240708,154500,85632273730,18340,18340,18340,18340,0
|
|
20240708,154400,85632273730,18340,18340,18340,18340,0
|
|
20240708,154300,85632273730,18340,18340,18340,18340,0
|
|
20240708,154200,85632273730,18340,18340,18340,18340,0
|
|
20240708,154100,85632273730,18340,18340,18340,18340,0
|
|
20240708,154000,85632273730,18340,18340,18340,18340,0
|
|
20240708,153900,85632273730,18340,18340,18340,18340,0
|
|
20240708,153800,85632273730,18340,18340,18340,18340,0
|
|
20240708,153700,85632273730,18340,18340,18340,18340,0
|
|
20240708,153600,85632273730,18340,18340,18340,18340,0
|
|
20240708,153500,85632273730,18340,18340,18340,18340,0
|
|
20240708,153400,85632273730,18340,18340,18340,18340,0
|
|
20240708,153300,85632273730,18340,18340,18340,18340,0
|
|
20240708,153200,85632273730,18340,18340,18340,18340,0
|
|
20240708,153100,85632273730,18340,18340,18340,18340,0
|
|
20240708,153000,85632273730,18340,18340,18340,18340,132063
|
|
20240708,152900,83210238310,18360,18360,18360,18360,0
|
|
20240708,152800,83210238310,18360,18360,18360,18360,0
|
|
20240708,152700,83210238310,18360,18360,18360,18360,0
|
|
20240708,152600,83210238310,18360,18360,18360,18360,0
|
|
20240708,152500,83210238310,18360,18360,18360,18360,0
|
|
20240708,152400,83210238310,18360,18360,18360,18360,0
|
|
20240708,152300,83210238310,18360,18360,18360,18360,0
|
|
20240708,152200,83210238310,18360,18360,18360,18360,0
|
|
20240708,152100,83210238310,18360,18360,18360,18360,0
|
|
20240708,152000,83210238310,18360,18360,18360,18360,0
|
|
20240708,151900,83210238310,18360,18350,18360,18340,13431
|
|
20240708,151800,82963768010,18350,18350,18360,18350,5012
|
|
20240708,151700,82871768470,18350,18380,18380,18350,12450
|
|
20240708,151600,82643111990,18360,18360,18380,18350,10745
|
|
20240708,151500,82445769380,18370,18360,18370,18360,8357
|
|
20240708,151400,82292311600,18370,18420,18420,18340,9224
|
|
20240708,151300,82122773840,18340,18310,18420,18310,28587
|
|
20240708,151200,81598057820,18310,18310,18330,18310,9620
|
|
20240708,151100,81421813740,18310,18300,18320,18300,8117
|
|
20240708,151000,81273215320,18300,18310,18320,18300,15215
|
|
20240708,150900,80994672290,18310,18320,18320,18310,16026
|
|
20240708,150800,80701158170,18320,18330,18330,18310,5480
|
|
20240708,150700,80600764560,18320,18320,18330,18310,16843
|
|
20240708,150600,80292275750,18320,18340,18340,18310,51180
|
|
20240708,150500,79354871710,18330,18320,18340,18320,11315
|
|
20240708,150400,79147545270,18320,18330,18340,18320,6592
|
|
20240708,150300,79026710710,18330,18330,18340,18330,10961
|
|
20240708,150200,78825769440,18330,18340,18340,18330,9622
|
|
20240708,150100,78649375570,18340,18340,18340,18330,4260
|
|
20240708,150000,78571286300,18330,18330,18340,18330,5938
|
|
20240708,145900,78462437660,18340,18340,18350,18330,7336
|
|
20240708,145800,78327940670,18340,18330,18350,18320,12966
|
|
20240708,145700,78090231850,18320,18330,18340,18320,17964
|
|
20240708,145600,77760978250,18330,18320,18340,18320,7410
|
|
20240708,145500,77625153140,18320,18310,18330,18310,11473
|
|
20240708,145400,77414974200,18310,18310,18320,18310,15510
|
|
20240708,145300,77130957960,18310,18310,18330,18310,6608
|
|
20240708,145200,77009922590,18310,18310,18320,18310,9111
|
|
20240708,145100,76843070200,18310,18320,18330,18310,14942
|
|
20240708,145000,76569330470,18320,18320,18330,18320,7609
|
|
20240708,144900,76429924670,18320,18320,18330,18320,7911
|
|
20240708,144800,76284974330,18330,18320,18340,18320,12490
|
|
20240708,144700,76056098840,18320,18330,18340,18320,18449
|
|
20240708,144600,75717933930,18330,18340,18340,18330,8601
|
|
20240708,144500,75560258810,18340,18330,18340,18330,9084
|
|
20240708,144400,75393734620,18330,18340,18350,18330,15990
|
|
20240708,144300,75100559800,18340,18340,18350,18340,11907
|
|
20240708,144200,74882179070,18340,18350,18350,18340,9712
|
|
20240708,144100,74704033170,18350,18350,18360,18350,15990
|
|
20240708,144000,74410601550,18350,18370,18370,18350,10005
|
|
20240708,143900,74226979880,18370,18360,18380,18360,9880
|
|
20240708,143800,74045571710,18360,18360,18370,18360,8967
|
|
20240708,143700,73880928150,18360,18360,18380,18360,7806
|
|
20240708,143600,73737566950,18360,18370,18380,18360,7373
|
|
20240708,143500,73602141910,18370,18380,18390,18370,6517
|
|
20240708,143400,73482377740,18390,18380,18400,18380,6259
|
|
20240708,143300,73367318990,18380,18380,18390,18370,7831
|
|
20240708,143200,73223393110,18380,18370,18400,18370,7106
|
|
20240708,143100,73092799370,18370,18350,18400,18350,7800
|
|
20240708,143000,72949533910,18350,18370,18370,18350,7061
|
|
20240708,142900,72819940830,18360,18370,18380,18360,5746
|
|
20240708,142800,72714426640,18370,18350,18380,18350,5317
|
|
20240708,142700,72616775420,18350,18360,18370,18350,8539
|
|
20240708,142600,72460048760,18360,18360,18380,18360,6682
|
|
20240708,142500,72337352740,18360,18360,18370,18360,5084
|
|
20240708,142400,72244004540,18360,18360,18390,18360,10195
|
|
20240708,142300,72056790470,18360,18360,18370,18360,9348
|
|
20240708,142200,71885145330,18360,18360,18380,18360,5341
|
|
20240708,142100,71787071830,18360,18370,18380,18360,9308
|
|
20240708,142000,71616089480,18370,18400,18400,18370,8264
|
|
20240708,141900,71464258620,18390,18380,18400,18370,10547
|
|
20240708,141800,71270401510,18380,18380,18390,18380,5534
|
|
20240708,141700,71168676290,18380,18390,18400,18380,3937
|
|
20240708,141600,71096284210,18390,18390,18400,18380,4871
|
|
20240708,141500,71006710310,18390,18400,18420,18390,6610
|
|
20240708,141400,70885125190,18400,18390,18410,18390,3781
|
|
20240708,141300,70815566000,18390,18390,18410,18390,5269
|
|
20240708,141200,70718652790,18390,18420,18430,18390,8179
|
|
20240708,141100,70568087070,18430,18410,18430,18400,3274
|
|
20240708,141000,70507800690,18410,18410,18410,18400,3929
|
|
20240708,140900,70435488910,18400,18400,18440,18390,6416
|
|
20240708,140800,70317407260,18400,18400,18410,18390,4678
|
|
20240708,140700,70231339590,18410,18410,18410,18390,3754
|
|
20240708,140600,70162265110,18400,18450,18450,18390,6860
|
|
20240708,140500,70035922560,18450,18480,18490,18450,5260
|
|
20240708,140400,69938765160,18480,18500,18500,18470,8485
|
|
20240708,140300,69781920020,18500,18510,18520,18500,8377
|
|
20240708,140200,69626888130,18510,18480,18530,18470,18868
|
|
20240708,140100,69277882720,18480,18450,18490,18440,12024
|
|
20240708,140000,69055826510,18460,18390,18460,18390,21147
|
|
20240708,135900,68666323270,18390,18360,18390,18360,5678
|
|
20240708,135800,68562004840,18360,18370,18380,18360,3032
|
|
20240708,135700,68506307360,18370,18370,18380,18360,5877
|
|
20240708,135600,68398379090,18370,18370,18380,18370,3268
|
|
20240708,135500,68338341350,18370,18360,18380,18360,9001
|
|
20240708,135400,68172970980,18360,18360,18370,18360,4173
|
|
20240708,135300,68096352400,18360,18360,18370,18350,4608
|
|
20240708,135200,68011774470,18350,18350,18360,18350,4901
|
|
20240708,135100,67921824820,18350,18350,18360,18350,5027
|
|
20240708,135000,67829576560,18350,18350,18360,18350,2959
|
|
20240708,134900,67775272090,18350,18360,18360,18350,4082
|
|
20240708,134800,67700363410,18360,18350,18360,18350,4028
|
|
20240708,134700,67626446690,18350,18350,18360,18350,5511
|
|
20240708,134600,67525316610,18350,18350,18360,18350,4285
|
|
20240708,134500,67446683620,18360,18350,18360,18350,7539
|
|
20240708,134400,67308338180,18360,18360,18370,18350,4974
|
|
20240708,134300,67217039060,18360,18360,18370,18350,3451
|
|
20240708,134200,67153684270,18360,18360,18370,18350,9187
|
|
20240708,134100,66985076830,18350,18360,18370,18350,3437
|
|
20240708,134000,66921988430,18360,18370,18380,18360,3871
|
|
20240708,133900,66850905030,18360,18360,18380,18360,5414
|
|
20240708,133800,66751495140,18360,18350,18370,18350,6543
|
|
20240708,133700,66631387710,18350,18350,18370,18350,2933
|
|
20240708,133600,66577559390,18350,18360,18370,18350,6026
|
|
20240708,133500,66466921610,18360,18350,18370,18350,3230
|
|
20240708,133400,66407630190,18360,18350,18370,18350,3843
|
|
20240708,133300,66337094930,18350,18350,18360,18350,6039
|
|
20240708,133200,66226272190,18350,18350,18360,18350,3364
|
|
20240708,133100,66164534120,18350,18360,18370,18350,6422
|
|
20240708,133000,66046641440,18370,18360,18370,18350,4672
|
|
20240708,132900,65960882910,18370,18350,18370,18350,3576
|
|
20240708,132800,65895230630,18350,18350,18370,18350,3144
|
|
20240708,132700,65837533330,18350,18350,18370,18350,5551
|
|
20240708,132600,65735651000,18350,18360,18360,18350,2806
|
|
20240708,132500,65684143660,18360,18360,18370,18360,5567
|
|
20240708,132400,65581929350,18360,18360,18370,18360,3966
|
|
20240708,132300,65509111980,18360,18350,18370,18350,4200
|
|
20240708,132200,65432014200,18350,18350,18360,18350,2653
|
|
20240708,132100,65383327000,18350,18360,18370,18350,3616
|
|
20240708,132000,65316952100,18360,18350,18380,18350,6086
|
|
20240708,131900,65205209830,18360,18350,18370,18350,2911
|
|
20240708,131800,65151779280,18350,18350,18360,18350,4406
|
|
20240708,131700,65070922190,18350,18360,18370,18350,2970
|
|
20240708,131600,65016398490,18360,18350,18370,18350,5777
|
|
20240708,131500,64910334240,18350,18350,18360,18350,5511
|
|
20240708,131400,64809199960,18360,18360,18370,18350,8600
|
|
20240708,131300,64651308420,18360,18370,18380,18360,4444
|
|
20240708,131200,64569702030,18360,18360,18370,18360,3783
|
|
20240708,131100,64500243640,18370,18370,18380,18360,4226
|
|
20240708,131000,64422638660,18380,18380,18400,18370,2451
|
|
20240708,130900,64377608270,18380,18360,18390,18350,6788
|
|
20240708,130800,64252961510,18360,18370,18370,18360,4261
|
|
20240708,130700,64174727090,18360,18360,18370,18360,3003
|
|
20240708,130600,64119583760,18360,18360,18370,18360,3946
|
|
20240708,130500,64047125520,18360,18360,18370,18360,2191
|
|
20240708,130400,64006894260,18360,18370,18380,18360,2881
|
|
20240708,130300,63953981650,18370,18370,18390,18370,4649
|
|
20240708,130200,63868578260,18370,18370,18380,18370,2795
|
|
20240708,130100,63817221020,18370,18380,18390,18370,5446
|
|
20240708,130000,63717139360,18380,18390,18400,18380,3963
|
|
20240708,125900,63644284220,18390,18390,18400,18390,3668
|
|
20240708,125800,63576827280,18390,18400,18410,18390,10314
|
|
20240708,125700,63387054570,18410,18400,18410,18400,3485
|
|
20240708,125600,63322922760,18400,18400,18410,18400,3371
|
|
20240708,125500,63260895860,18400,18400,18410,18400,3061
|
|
20240708,125400,63204565660,18400,18420,18420,18400,6164
|
|
20240708,125300,63091093120,18420,18410,18420,18410,2606
|
|
20240708,125200,63043113780,18410,18400,18410,18400,4638
|
|
20240708,125100,62957751170,18400,18410,18420,18400,5056
|
|
20240708,125000,62864676570,18410,18420,18420,18410,3658
|
|
20240708,124900,62797318910,18420,18410,18440,18410,3776
|
|
20240708,124800,62727765240,18410,18420,18430,18410,3804
|
|
20240708,124700,62657708200,18420,18420,18440,18400,3803
|
|
20240708,124600,62587684710,18410,18440,18440,18410,4185
|
|
20240708,124500,62510591780,18430,18420,18440,18410,9159
|
|
20240708,124400,62341854300,18420,18410,18430,18400,3653
|
|
20240708,124300,62274600590,18400,18390,18410,18390,6343
|
|
20240708,124200,62157903140,18390,18390,18410,18390,11307
|
|
20240708,124100,61949914930,18400,18370,18400,18370,4135
|
|
20240708,124000,61873876730,18380,18370,18380,18360,2926
|
|
20240708,123900,61820142070,18360,18360,18370,18350,4843
|
|
20240708,123800,61731221340,18360,18350,18360,18350,2283
|
|
20240708,123700,61689321080,18360,18350,18360,18350,2913
|
|
20240708,123600,61635852650,18370,18360,18370,18350,3093
|
|
20240708,123500,61579078910,18360,18360,18380,18350,5747
|
|
20240708,123400,61473572690,18360,18360,18370,18350,4250
|
|
20240708,123300,61395548940,18370,18370,18380,18360,4406
|
|
20240708,123200,61314641620,18370,18360,18400,18360,4040
|
|
20240708,123100,61240445210,18370,18350,18390,18350,4153
|
|
20240708,123000,61164161210,18350,18340,18360,18330,5310
|
|
20240708,122900,61066749070,18340,18330,18350,18330,3067
|
|
20240708,122800,61010508410,18330,18330,18350,18330,4873
|
|
20240708,122700,60921156320,18340,18330,18340,18320,4701
|
|
20240708,122600,60835007110,18320,18310,18330,18310,4292
|
|
20240708,122500,60756363770,18310,18320,18330,18310,3746
|
|
20240708,122400,60687746990,18320,18330,18330,18320,5169
|
|
20240708,122300,60593047360,18320,18330,18330,18320,2880
|
|
20240708,122200,60540275030,18320,18330,18340,18310,6222
|
|
20240708,122100,60426275100,18330,18340,18350,18320,7500
|
|
20240708,122000,60288801740,18330,18330,18340,18330,2772
|
|
20240708,121900,60237977490,18330,18310,18330,18310,3740
|
|
20240708,121800,60169459070,18320,18320,18330,18310,5161
|
|
20240708,121700,60074916090,18320,18320,18330,18320,4481
|
|
20240708,121600,59992813090,18320,18300,18330,18300,3093
|
|
20240708,121500,59936177800,18300,18300,18310,18300,5031
|
|
20240708,121400,59844092430,18310,18300,18320,18300,7710
|
|
20240708,121300,59702962750,18310,18300,18310,18300,8215
|
|
20240708,121200,59552615800,18310,18300,18320,18300,9139
|
|
20240708,121100,59385297860,18300,18310,18320,18300,2112
|
|
20240708,121000,59346631460,18300,18300,18320,18300,3359
|
|
20240708,120900,59285134180,18300,18310,18320,18300,6994
|
|
20240708,120800,59157114320,18310,18300,18320,18300,6623
|
|
20240708,120700,59035859490,18310,18300,18310,18300,20782
|
|
20240708,120600,58655533620,18310,18310,18310,18300,14169
|
|
20240708,120500,58396218330,18310,18310,18320,18300,13149
|
|
20240708,120400,58155457610,18310,18310,18320,18310,4307
|
|
20240708,120300,58076589950,18310,18320,18330,18310,7265
|
|
20240708,120200,57943556670,18320,18320,18330,18310,1982
|
|
20240708,120100,57907256880,18320,18310,18320,18310,4216
|
|
20240708,120000,57830049590,18310,18310,18320,18310,5030
|
|
20240708,115900,57737945930,18320,18320,18330,18310,35310
|
|
20240708,115800,57091335160,18320,18330,18330,18320,6150
|
|
20240708,115700,56978659650,18330,18320,18330,18320,5545
|
|
20240708,115600,56877066610,18320,18320,18330,18310,5349
|
|
20240708,115500,56779076400,18320,18320,18330,18320,15893
|
|
20240708,115400,56487900530,18320,18330,18340,18320,16731
|
|
20240708,115300,56181324710,18330,18330,18340,18330,11078
|
|
20240708,115200,55978254890,18340,18340,18350,18330,8943
|
|
20240708,115100,55814264420,18340,18340,18350,18330,11607
|
|
20240708,115000,55601423000,18340,18350,18360,18340,21206
|
|
20240708,114900,55212351270,18350,18380,18380,18350,65157
|
|
20240708,114800,54016144460,18380,18370,18390,18370,6748
|
|
20240708,114700,53892163540,18380,18370,18380,18370,2885
|
|
20240708,114600,53839154650,18370,18380,18390,18370,3841
|
|
20240708,114500,53768581090,18380,18370,18390,18370,4302
|
|
20240708,114400,53689523590,18370,18380,18390,18370,5195
|
|
20240708,114300,53594055570,18380,18370,18400,18370,6975
|
|
20240708,114200,53465836970,18370,18370,18390,18370,7950
|
|
20240708,114100,53319747100,18370,18370,18390,18370,5036
|
|
20240708,114000,53227219230,18380,18370,18390,18370,3659
|
|
20240708,113900,53159987780,18370,18370,18390,18370,5441
|
|
20240708,113800,53060007470,18370,18380,18390,18370,3858
|
|
20240708,113700,52989099040,18380,18370,18390,18370,6487
|
|
20240708,113600,52869900370,18380,18390,18390,18370,21598
|
|
20240708,113500,52472951150,18380,18380,18390,18380,4114
|
|
20240708,113400,52397329880,18380,18390,18390,18380,3160
|
|
20240708,113300,52339246090,18380,18390,18400,18380,12099
|
|
20240708,113200,52116748840,18390,18390,18400,18390,4210
|
|
20240708,113100,52039321440,18390,18390,18400,18390,3936
|
|
20240708,113000,51966936680,18390,18390,18400,18390,3924
|
|
20240708,112900,51894772340,18400,18400,18410,18390,2959
|
|
20240708,112800,51840344510,18390,18400,18410,18390,4974
|
|
20240708,112700,51748841670,18400,18400,18410,18390,3715
|
|
20240708,112600,51680503810,18400,18390,18410,18390,3274
|
|
20240708,112500,51620280020,18390,18390,18410,18390,3017
|
|
20240708,112400,51564784450,18390,18390,18400,18390,6780
|
|
20240708,112300,51440074670,18390,18390,18400,18390,4020
|
|
20240708,112200,51366131030,18390,18390,18400,18390,4648
|
|
20240708,112100,51280649950,18390,18400,18410,18390,9598
|
|
20240708,112000,51104106950,18390,18390,18410,18390,2974
|
|
20240708,111900,51049412250,18390,18390,18410,18390,5508
|
|
20240708,111800,50948102740,18390,18410,18410,18390,8109
|
|
20240708,111700,50798921030,18410,18380,18410,18380,4867
|
|
20240708,111600,50709386570,18390,18390,18400,18380,4158
|
|
20240708,111500,50632937550,18390,18390,18400,18380,5420
|
|
20240708,111400,50533288240,18390,18390,18400,18380,5277
|
|
20240708,111300,50436243150,18380,18390,18400,18380,5181
|
|
20240708,111200,50340982930,18380,18400,18410,18380,8545
|
|
20240708,111100,50183847160,18390,18380,18420,18370,5221
|
|
20240708,111000,50087847300,18380,18390,18400,18370,5878
|
|
20240708,110900,49979784730,18390,18380,18390,18370,13964
|
|
20240708,110800,49723158260,18380,18380,18390,18370,14016
|
|
20240708,110700,49465594870,18380,18380,18400,18380,5664
|
|
20240708,110600,49361434050,18380,18370,18380,18360,7481
|
|
20240708,110500,49223995520,18370,18360,18370,18350,13667
|
|
20240708,110400,48973114220,18360,18360,18370,18350,17807
|
|
20240708,110300,48646179510,18360,18370,18370,18360,16229
|
|
20240708,110200,48348189410,18370,18420,18420,18370,130427
|
|
20240708,110100,45948657170,18420,18410,18430,18410,14213
|
|
20240708,110000,45686958120,18410,18440,18440,18410,23517
|
|
20240708,105900,45253680780,18430,18430,18440,18430,9908
|
|
20240708,105800,45071064990,18430,18430,18440,18420,28219
|
|
20240708,105700,44551111060,18440,18450,18460,18430,12666
|
|
20240708,105600,44317516310,18460,18450,18460,18450,4529
|
|
20240708,105500,44233951490,18450,18450,18460,18440,10099
|
|
20240708,105400,44047649570,18450,18450,18460,18450,14587
|
|
20240708,105300,43778508510,18450,18460,18460,18450,9735
|
|
20240708,105200,43598867570,18460,18460,18470,18450,7234
|
|
20240708,105100,43465300880,18450,18480,18490,18450,43700
|
|
20240708,105000,42658557240,18500,18480,18500,18480,7675
|
|
20240708,104900,42516665400,18480,18490,18490,18480,6139
|
|
20240708,104800,42403190240,18490,18500,18510,18490,4667
|
|
20240708,104700,42316885630,18500,18500,18510,18490,5425
|
|
20240708,104600,42216548190,18500,18500,18510,18500,5000
|
|
20240708,104500,42124033200,18500,18510,18520,18500,8510
|
|
20240708,104400,41966538540,18510,18510,18520,18500,5329
|
|
20240708,104300,41867909480,18500,18510,18520,18500,3053
|
|
20240708,104200,41811404110,18510,18510,18530,18500,8527
|
|
20240708,104100,41653562790,18510,18500,18530,18500,13913
|
|
20240708,104000,41396049680,18510,18490,18510,18490,5398
|
|
20240708,103900,41296178540,18500,18500,18500,18480,10356
|
|
20240708,103800,41104644720,18500,18500,18500,18490,5722
|
|
20240708,103700,40998827810,18500,18510,18510,18490,30284
|
|
20240708,103600,40438630180,18500,18500,18520,18500,7597
|
|
20240708,103500,40298051820,18510,18510,18510,18500,14224
|
|
20240708,103400,40034795100,18500,18520,18530,18500,30801
|
|
20240708,103300,39464584000,18520,18530,18540,18520,5690
|
|
20240708,103200,39359167800,18530,18550,18560,18530,11793
|
|
20240708,103100,39140493090,18560,18580,18580,18550,7590
|
|
20240708,103000,38999613010,18570,18570,18580,18560,9270
|
|
20240708,102900,38827473930,18580,18600,18610,18570,23683
|
|
20240708,102800,38387180780,18600,18620,18630,18600,7100
|
|
20240708,102700,38255067530,18630,18610,18630,18610,3923
|
|
20240708,102600,38182038150,18610,18610,18620,18610,2589
|
|
20240708,102500,38133847200,18610,18620,18630,18610,10169
|
|
20240708,102400,37944570250,18620,18610,18630,18610,3007
|
|
20240708,102300,37888575470,18620,18620,18620,18610,2549
|
|
20240708,102200,37841123280,18620,18610,18630,18600,5790
|
|
20240708,102100,37733383510,18610,18600,18620,18600,2167
|
|
20240708,102000,37693055970,18600,18600,18620,18600,3401
|
|
20240708,101900,37629766610,18600,18600,18610,18600,5507
|
|
20240708,101800,37527315670,18610,18600,18610,18600,3646
|
|
20240708,101700,37459474740,18610,18600,18620,18600,5084
|
|
20240708,101600,37364861500,18610,18610,18630,18600,2031
|
|
20240708,101500,37327058640,18600,18610,18640,18600,7108
|
|
20240708,101400,37194638020,18610,18600,18630,18580,3927
|
|
20240708,101300,37121550320,18600,18570,18600,18570,5181
|
|
20240708,101200,37025263650,18570,18580,18590,18570,2512
|
|
20240708,101100,36978597120,18580,18580,18590,18570,4734
|
|
20240708,101000,36890626020,18590,18560,18600,18550,2927
|
|
20240708,100900,36836224140,18560,18600,18610,18550,14944
|
|
20240708,100800,36558532800,18600,18580,18600,18570,4382
|
|
20240708,100700,36477082500,18580,18520,18580,18520,6781
|
|
20240708,100600,36351311360,18530,18490,18540,18490,18670
|
|
20240708,100500,36005747040,18490,18500,18500,18480,5851
|
|
20240708,100400,35897583430,18500,18470,18500,18460,8047
|
|
20240708,100300,35748901070,18480,18480,18490,18460,8358
|
|
20240708,100200,35594490210,18470,18480,18490,18450,16874
|
|
20240708,100100,35282876140,18480,18500,18500,18480,7858
|
|
20240708,100000,35137599750,18500,18520,18530,18490,33822
|
|
20240708,095900,34511732830,18520,18510,18530,18510,4086
|
|
20240708,095800,34436051820,18520,18530,18530,18500,37379
|
|
20240708,095700,33744299290,18530,18530,18540,18520,8844
|
|
20240708,095600,33580435260,18540,18550,18550,18530,5009
|
|
20240708,095500,33487578940,18540,18550,18560,18540,9385
|
|
20240708,095400,33313554340,18550,18570,18580,18540,15597
|
|
20240708,095300,33024142170,18580,18600,18600,18570,34149
|
|
20240708,095200,32389511660,18600,18620,18630,18600,4484
|
|
20240708,095100,32306043940,18620,18610,18620,18600,6745
|
|
20240708,095000,32180543250,18610,18630,18640,18600,15282
|
|
20240708,094900,31896024870,18630,18620,18640,18620,6914
|
|
20240708,094800,31767227450,18620,18620,18640,18600,8398
|
|
20240708,094700,31610891610,18640,18640,18650,18610,41659
|
|
20240708,094600,30835008040,18640,18640,18650,18630,9675
|
|
20240708,094500,30654653610,18650,18730,18730,18640,22140
|
|
20240708,094400,30241192340,18710,18740,18740,18710,5656
|
|
20240708,094300,30135287700,18740,18740,18750,18700,6759
|
|
20240708,094200,30008709240,18740,18760,18760,18690,27843
|
|
20240708,094100,29487835150,18750,18760,18770,18750,6101
|
|
20240708,094000,29373408450,18760,18760,18780,18750,3395
|
|
20240708,093900,29309698130,18760,18710,18760,18700,17966
|
|
20240708,093800,28973403930,18710,18740,18740,18710,10644
|
|
20240708,093700,28774122550,18740,18730,18750,18720,3253
|
|
20240708,093600,28713171300,18730,18730,18740,18720,6193
|
|
20240708,093500,28597183250,18740,18750,18760,18720,9966
|
|
20240708,093400,28410384520,18760,18810,18810,18750,18817
|
|
20240708,093300,28056978310,18810,18770,18810,18760,16444
|
|
20240708,093200,27747973560,18770,18780,18790,18740,12559
|
|
20240708,093100,27512116310,18780,18730,18790,18730,32321
|
|
20240708,093000,26905641160,18720,18650,18740,18640,19671
|
|
20240708,092900,26537684080,18650,18600,18670,18590,14943
|
|
20240708,092800,26259459860,18590,18560,18590,18550,10373
|
|
20240708,092700,26066841990,18550,18600,18600,18500,27107
|
|
20240708,092600,25563851190,18600,18660,18660,18590,38814
|
|
20240708,092500,24841271260,18650,18670,18670,18650,9990
|
|
20240708,092400,24654912210,18670,18660,18680,18660,11803
|
|
20240708,092300,24434585230,18660,18660,18670,18650,10432
|
|
20240708,092200,24239913450,18660,18660,18690,18640,14063
|
|
20240708,092100,23977439620,18660,18680,18690,18650,28200
|
|
20240708,092000,23450892450,18680,18720,18730,18680,31573
|
|
20240708,091900,22860529800,18720,18660,18720,18660,22773
|
|
20240708,091800,22434745270,18670,18640,18700,18640,20047
|
|
20240708,091700,22060384120,18640,18670,18690,18630,37002
|
|
20240708,091600,21369501280,18670,18580,18670,18580,25523
|
|
20240708,091500,20893952850,18560,18460,18590,18460,21129
|
|
20240708,091400,20502867740,18470,18500,18510,18460,26763
|
|
20240708,091300,20008212660,18500,18500,18540,18480,31711
|
|
20240708,091200,19421564210,18500,18470,18500,18460,26780
|
|
20240708,091100,18926504070,18470,18420,18490,18410,24240
|
|
20240708,091000,18479256840,18410,18400,18460,18390,64605
|
|
20240708,090900,17290082460,18400,18380,18490,18380,57125
|
|
20240708,090800,16236536340,18380,18340,18390,18310,78888
|
|
20240708,090700,14789942040,18360,18310,18390,18280,78148
|
|
20240708,090600,13357076470,18310,18530,18550,18300,121692
|
|
20240708,090500,11111374360,18530,18680,18690,18520,84211
|
|
20240708,090400,9543999890,18680,18760,18770,18660,109561
|
|
20240708,090300,7493001250,18760,18800,18830,18750,129911
|
|
20240708,090200,5052304450,18800,18850,18860,18780,86180
|
|
20240708,090100,3430637600,18850,19050,19060,18830,77092
|
|
20240708,090000,1968524310,19050,19150,19150,19030,101065
|